XBTS Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00111147 | $0.00121139 | $0.00111147 | $0.00121139 | $0.00 |
| 2026-09-24 | $0.00118833 | $0.00121008 | $0.00111113 | $0.00111148 | $0.39 |
| 2026-09-23 | $0.00120471 | $0.00122544 | $0.00118686 | $0.00118971 | $0.00 |
| 2026-09-22 | $0.00119726 | $0.00120558 | $0.00118748 | $0.00120385 | $0.00 |
| 2026-09-21 | $0.00116801 | $0.00120292 | $0.0011643 | $0.00119646 | $0.00 |
| 2026-09-20 | $0.00117103 | $0.00117105 | $0.00115655 | $0.00116753 | $0.00 |
| 2026-09-19 | $0.00116279 | $0.0011722 | $0.00115869 | $0.00117149 | $0.00 |
| 2026-09-18 | $0.0011337 | $0.00116693 | $0.00113065 | $0.00116398 | $0.00 |
| 2026-09-17 | $0.00112805 | $0.00114478 | $0.00112723 | $0.00113418 | $0.00 |
| 2026-09-16 | $0.00111675 | $0.00112823 | $0.00111326 | $0.00112758 | $0.00 |
| 2026-09-15 | $0.00114695 | $0.00114695 | $0.00111317 | $0.00111722 | $0.00 |
| 2026-09-14 | $0.00112483 | $0.00115734 | $0.00105047 | $0.00114692 | $0.00 |
| 2026-09-13 | $0.00116823 | $0.00117784 | $0.0011214 | $0.00112506 | $0.23 |
| 2026-09-12 | $0.00110236 | $0.00116502 | $0.00109631 | $0.00116502 | $0.00 |
| 2026-09-11 | $0.00113247 | $0.00114435 | $0.00109688 | $0.00110294 | $0.11 |
| 2026-09-10 | $0.00117335 | $0.00118922 | $0.00113094 | $0.00113244 | $0.13 |
| 2026-09-09 | $0.00111467 | $0.00119139 | $0.00111467 | $0.00117242 | $0.00 |
| 2026-09-08 | $0.00102408 | $0.00117656 | $0.00102408 | $0.00111099 | $1.99 |
| 2026-09-07 | $0.00092279 | $0.00102432 | $0.0009086 | $0.00102432 | $0.00 |
| 2026-09-06 | $0.00102519 | $0.00103406 | $0.00091748 | $0.00092279 | $0.01 |
| 2026-09-05 | $0.00101538 | $0.00102884 | $0.00101538 | $0.00102523 | $0.00 |
| 2026-09-04 | $0.00102907 | $0.00111686 | $0.00100559 | $0.00101577 | $0.00 |
| 2026-09-03 | $0.00100669 | $0.00103332 | $0.00100454 | $0.00102916 | $0.00 |
| 2026-09-02 | $0.00111586 | $0.00114893 | $0.00100388 | $0.00100646 | $0.00 |
| 2026-09-01 | $0.00101189 | $0.00111589 | $0.00099783 | $0.00111586 | $0.25 |
| 2026-08-31 | $0.00100138 | $0.00109407 | $0.00099796 | $0.001012 | $0.00 |
| 2026-08-30 | $0.00101484 | $0.00103058 | $0.00099909 | $0.00100133 | $0.00 |
| 2026-08-29 | $0.00107316 | $0.00108158 | $0.00100338 | $0.00101481 | $0.00 |
| 2026-08-28 | $0.00110479 | $0.00111286 | $0.00106443 | $0.00107467 | $0.00 |
| 2026-08-27 | $0.00108665 | $0.00110641 | $0.00108215 | $0.00110477 | $0.00 |