XBTX Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.01842443 | $0.01897367 | $0.01827624 | $0.01878412 | $44.75 |
| 2021-03-29 | $0.01673464 | $0.01865087 | $0.01649517 | $0.01844616 | $61.42 |
| 2021-03-28 | $0.02571046 | $0.0259615 | $0.01651581 | $0.01673185 | $206.36 |
| 2021-03-27 | $0.02538431 | $0.02596154 | $0.02487336 | $0.02570582 | $34.08 |
| 2021-03-26 | $0.02364372 | $0.02527949 | $0.02364372 | $0.02527949 | $55.67 |
| 2021-03-25 | $0.01626986 | $0.02441715 | $0.01608423 | $0.023667 | $198.33 |
| 2021-03-24 | $0.01904389 | $0.01941623 | $0.01624586 | $0.01633861 | $130.13 |
| 2021-03-23 | $0.0200452 | $0.02114585 | $0.01899693 | $0.01908906 | $929.54 |
| 2021-03-22 | $0.02063163 | $0.02137635 | $0.01892844 | $0.02009927 | $15.19 |
| 2021-03-21 | $0.01914968 | $0.02066853 | $0.0161881 | $0.02066656 | $132.97 |
| 2021-03-20 | $0.01856651 | $0.02019605 | $0.01856651 | $0.01918324 | $44.62 |
| 2021-03-19 | $0.01843231 | $0.01951515 | $0.01808028 | $0.01859059 | $35.24 |
| 2021-03-18 | $0.02067109 | $0.02075563 | $0.01833797 | $0.0184698 | $66.85 |
| 2021-03-17 | $0.01994073 | $0.02059641 | $0.01904116 | $0.02056578 | $265.10 |
| 2021-03-16 | $0.01834647 | $0.0198439 | $0.01765514 | $0.01982111 | $18.22 |
| 2021-03-15 | $0.02243487 | $0.02298906 | $0.01892446 | $0.01898005 | $18.74 |
| 2021-03-14 | $0.02689205 | $0.0271033 | $0.02256831 | $0.02256831 | $203.67 |
| 2021-03-13 | $0.02113908 | $0.02702329 | $0.01696053 | $0.02696262 | $317.51 |
| 2021-03-12 | $0.02199162 | $0.02396369 | $0.01887824 | $0.02120524 | $175.28 |
| 2021-03-11 | $0.02236091 | $0.02414264 | $0.01641251 | $0.0219532 | $108.65 |
| 2021-03-10 | $0.02196438 | $0.02582923 | $0.01796687 | $0.02239844 | $87.13 |
| 2021-03-09 | $0.0225179 | $0.02305698 | $0.01130184 | $0.02190925 | $70.82 |
| 2021-03-08 | $0.02550831 | $0.02585638 | $0.01781653 | $0.02246361 | $72.88 |
| 2021-03-07 | $0.02445867 | $0.02566008 | $0.02445867 | $0.02564105 | $57.09 |
| 2021-03-06 | $0.02683335 | $0.02696512 | $0.01931403 | $0.02441885 | $326.89 |
| 2021-03-05 | $0.02948962 | $0.02948962 | $0.02637293 | $0.02682942 | $974.31 |
| 2021-03-04 | $0.03416195 | $0.03505364 | $0.02589339 | $0.02960931 | $153.74 |
| 2021-03-03 | $0.03433935 | $0.03713881 | $0.03420719 | $0.03430336 | $65.11 |
| 2021-03-02 | $0.0351003 | $0.03609687 | $0.03293964 | $0.03427631 | $144.77 |
| 2021-03-01 | $0.02074194 | $0.03527598 | $0.02070625 | $0.03522115 | $164.83 |