XBI Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.02436913 | $0.02756005 | $0.02387949 | $0.02401093 | $15,879.80 |
| 2019-09-22 | $0.02623186 | $0.02859303 | $0.02382975 | $0.02438956 | $18,845.10 |
| 2019-09-21 | $0.02353121 | $0.02844339 | $0.02348646 | $0.02624099 | $13,632.51 |
| 2019-09-20 | $0.03078958 | $0.03241392 | $0.02270296 | $0.02352808 | $19,238.14 |
| 2019-09-19 | $0.0296767 | $0.03235617 | $0.02817969 | $0.03079599 | $12,605.84 |
| 2019-09-18 | $0.03011983 | $0.03232387 | $0.02967052 | $0.02967052 | $16,789.17 |
| 2019-09-17 | $0.03248398 | $0.03393281 | $0.0291516 | $0.03012801 | $19,528.90 |
| 2019-09-16 | $0.03347125 | $0.03461088 | $0.03032868 | $0.03249033 | $20,460.47 |
| 2019-09-15 | $0.03105202 | $0.03348314 | $0.03054825 | $0.03347302 | $22,596.79 |
| 2019-09-14 | $0.03211851 | $0.03464444 | $0.02889966 | $0.03105687 | $24,582.08 |
| 2019-09-13 | $0.03513769 | $0.03535494 | $0.03161493 | $0.03213537 | $19,323.30 |
| 2019-09-12 | $0.03447077 | $0.03595402 | $0.03154046 | $0.0351131 | $14,892.59 |
| 2019-09-11 | $0.03873133 | $0.03969462 | $0.03171676 | $0.03447132 | $19,106.17 |
| 2019-09-10 | $0.03157675 | $0.03876974 | $0.03122925 | $0.03876176 | $28,927.41 |
| 2019-09-09 | $0.02831598 | $0.03443443 | $0.02804929 | $0.03158347 | $18,818.58 |
| 2019-09-08 | $0.02669053 | $0.02842218 | $0.02669053 | $0.02830933 | $19,422.36 |
| 2019-09-07 | $0.0259996 | $0.02803438 | $0.0259996 | $0.02670616 | $15,732.65 |
| 2019-09-06 | $0.02293731 | $0.02731539 | $0.02293731 | $0.02603868 | $22,079.76 |
| 2019-09-05 | $0.0263523 | $0.02639093 | $0.02162552 | $0.02294193 | $17,156.29 |
| 2019-09-04 | $0.03134139 | $0.03258321 | $0.01814183 | $0.02635758 | $21,973.46 |
| 2019-09-03 | $0.03038194 | $0.03274841 | $0.02961741 | $0.03134834 | $19,376.54 |
| 2019-09-02 | $0.02757879 | $0.03340513 | $0.02756647 | $0.03039739 | $24,590.27 |
| 2019-09-01 | $0.03294934 | $0.03609135 | $0.02140337 | $0.027578 | $18,681.65 |
| 2019-08-31 | $0.03313435 | $0.03587459 | $0.03264746 | $0.03295426 | $19,472.33 |
| 2019-08-30 | $0.03249533 | $0.0381901 | $0.03222367 | $0.03311939 | $16,075.16 |
| 2019-08-29 | $0.03215133 | $0.03246981 | $0.03124206 | $0.03246851 | $15,701.67 |
| 2019-08-28 | $0.03416079 | $0.03629256 | $0.03182288 | $0.03217907 | $16,971.88 |
| 2019-08-27 | $0.03356162 | $0.03543194 | $0.03237733 | $0.03416367 | $23,348.70 |
| 2019-08-26 | $0.0341221 | $0.03528707 | $0.03292836 | $0.03355713 | $21,287.45 |
| 2019-08-25 | $0.03255862 | $0.03471148 | $0.03174584 | $0.03409763 | $17,714.10 |