XBTS Historical USD Price
Daily close · Sep 21, 2016 → Sep 21, 2017Daily price history
Aug 23, 2017 → Sep 21, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-09-21 | $0.026216 | $0.026393 | $0.021626 | $0.021791 | $58.00 |
| 2017-09-20 | $0.034405 | $0.048814 | $0.01336 | $0.026346 | $321.00 |
| 2017-09-19 | $0.016002 | $0.034947 | $0.015236 | $0.034387 | $11.00 |
| 2017-09-18 | $0.014928 | $0.016104 | $0.011466 | $0.015963 | $5.00 |
| 2017-09-17 | $0.022771 | $0.026315 | $0.014958 | $0.014958 | $0.00 |
| 2017-09-16 | $0.021901 | $0.079231 | $0.01692 | $0.022726 | $109.00 |
| 2017-09-15 | $0.016624 | $0.022512 | $0.01659 | $0.021971 | $29.00 |
| 2017-09-14 | $0.020936 | $0.022651 | $0.016495 | $0.016495 | $3.00 |
| 2017-09-13 | $0.016734 | $0.0214 | $0.015835 | $0.020938 | $42.00 |
| 2017-09-12 | $0.017278 | $0.017951 | $0.016633 | $0.016798 | $13.00 |
| 2017-09-11 | $0.017171 | $0.025026 | $0.016711 | $0.017261 | $4.00 |
| 2017-09-10 | $0.025997 | $0.025997 | $0.016744 | $0.0172 | $5.00 |
| 2017-09-09 | $0.020061 | $0.026196 | $0.019826 | $0.026064 | $316.00 |
| 2017-09-08 | $0.018674 | $0.023605 | $0.014745 | $0.020022 | $23.00 |
| 2017-09-07 | $0.021903 | $0.030366 | $0.018499 | $0.01867 | $17.00 |
| 2017-09-06 | $0.023935 | $0.024481 | $0.015512 | $0.021946 | $187.00 |
| 2017-09-05 | $0.017729 | $0.026498 | $0.016703 | $0.023907 | $103.00 |
| 2017-09-04 | $0.01746 | $0.023397 | $0.012483 | $0.017637 | $52.00 |
| 2017-09-03 | $0.024124 | $0.025817 | $0.017055 | $0.017454 | $1.00 |
| 2017-09-02 | $0.022512 | $0.024108 | $0.014378 | $0.024108 | $114.00 |
| 2017-09-01 | $0.013652 | $0.022483 | $0.013652 | $0.022483 | $75.00 |
| 2017-08-31 | $0.019876 | $0.049135 | $0.013606 | $0.01365 | $89.00 |
| 2017-08-30 | $0.017499 | $0.019939 | $0.014444 | $0.019892 | $73.00 |
| 2017-08-29 | $0.025973 | $0.027055 | $0.017344 | $0.017527 | $35.00 |
| 2017-08-28 | $0.013073 | $0.026018 | $0.010465 | $0.025929 | $18.00 |
| 2017-08-27 | $0.014632 | $0.025829 | $0.010043 | $0.013087 | $471.00 |
| 2017-08-26 | $0.036591 | $0.036674 | $0.014602 | $0.014636 | $137.00 |
| 2017-08-25 | $0.024645 | $0.036602 | $0.02151 | $0.036579 | $787.00 |
| 2017-08-24 | $0.025696 | $0.026139 | $0.010499 | $0.024684 | $218.00 |
| 2017-08-23 | $0.02202 | $0.028191 | $0.015753 | $0.025685 | $99.00 |