XTRA Bitcoin (CBTC) Historical Prices
101 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 08, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 35,096,110 | ― |
| Nov 01, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 30,491,930 | ― |
| Oct 29, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 14,852,250 | ― |
| Oct 28, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 47,647,219 | ― |
| Oct 27, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 47,230,672 | ― |
| Oct 26, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 27,892,061 | ― |
| Oct 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 44,605,367 | ― |
| Oct 22, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.67% | 107,252,492 | ― |
| Oct 21, 2021 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 98,870,758 | ― |
| Oct 20, 2021 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +30.77% | 155,645,109 | ― |
| Oct 19, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 64,112,648 | ― |
| Oct 18, 2021 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +9.09% | 190,964,500 | ― |
| Oct 15, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 119,813,600 | ― |
| Apr 22, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 24,391,210 | ― |
| Apr 12, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 12,100,240 | ― |
| Apr 09, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 15,366,440 | ― |
| Apr 08, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 20,966,381 | ― |
| Apr 07, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 30,605,779 | ― |
| Apr 06, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 5,829,062 | ― |
| Apr 05, 2021 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +7.14% | 9,870,429 | ― |
| Apr 01, 2021 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +7.69% | 7,045,722 | ― |
| Mar 31, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 30,566,520 | ― |
| Mar 30, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 9,180,163 | ― |
| Mar 29, 2021 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +7.14% | 14,464,020 | ― |
| Mar 26, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +16.67% | 15,824,040 | ― |
| Mar 25, 2021 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 52,375,000 | ― |
| Mar 24, 2021 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 33,813,328 | ― |
| Mar 23, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 25,723,279 | ― |
| Mar 22, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 18,197,711 | ― |
| Mar 19, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.56% | 14,113,830 | ― |
| Mar 18, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 18,426,410 | ― |
| Mar 17, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +11.11% | 22,247,029 | ― |
| Mar 16, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 14,389,420 | ― |
| Mar 15, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 29,699,051 | ― |
| Mar 12, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 20,171,869 | ― |
| Mar 11, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 22,154,689 | ― |
| Mar 10, 2021 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 25,251,109 | ― |
| Mar 09, 2021 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +9.52% | 47,556,262 | ― |
| Mar 08, 2021 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +16.67% | 45,995,527 | ― |
| Mar 05, 2021 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +12.50% | 67,330,883 | ― |
| Mar 04, 2021 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -38.46% | 76,214,156 | ― |
| Mar 03, 2021 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 78,145,109 | ― |
| Mar 02, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 28,663,779 | ― |
| Mar 01, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +11.11% | 78,719,891 | ― |
| Feb 26, 2021 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 55,998,273 | ― |
| Feb 25, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 56,001,059 | ― |
| Feb 24, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +26.09% | 79,166,258 | ― |
| Feb 23, 2021 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.35% | 116,237,508 | ― |
| Feb 22, 2021 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 144,712,297 | ― |
| Feb 19, 2021 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | +45.83% | 137,869,703 | ― |
