XBT Historical Data

XBT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $0.00177
+8.28%
$1.78 million $150,008
Oct 13, 2025 $0.00165
+0.48%
$1.65 million $118,944
Oct 12, 2025 $0.00166
+27.39%
$1.66 million $194,051
Oct 11, 2025 $0.00131
-2.64%
$1.31 million $157,324
Oct 10, 2025 $0.00136
-27.27%
$1.36 million $179,137
Oct 9, 2025 $0.00187
-0.43%
$1.87 million $222,620
Oct 8, 2025 $0.00188
-5.91%
$1.88 million $346,437
Oct 7, 2025 $0.00241
+57.32%
$2.41 million $492,995
Oct 6, 2025 $0.00156
-4.13%
$1.56 million $419,122
Oct 5, 2025 $0.00177
-5.43%
$1.76 million $224,275
Oct 4, 2025 $0.00182
-5.45%
$1.81 million $157,503
Oct 3, 2025 $0.00195
-1.89%
$1.95 million $433,997
Oct 2, 2025 $0.00199
-19.76%
$1.98 million $517,859
Oct 1, 2025 $0.00236
+2.12%
$2.45 million $293,559
Sep 30, 2025 $0.00233
-10.95%
$2.3 million $298,326
Sep 29, 2025 $0.00265
-4.77%
$2.64 million $370,532
Sep 28, 2025 $0.00291
+22.52%
$2.81 million $360,486
Sep 27, 2025 $0.00235
-17.86%
$2.35 million $256,601
Sep 26, 2025 $0.00288
+20.77%
$2.86 million $555,945
Sep 25, 2025 $0.00235
-26.61%
$2.35 million $919,963
Sep 24, 2025 $0.00329
-12.84%
$3.23 million $1.41 million
Sep 23, 2025 $0.00367
+45.88%
$4.14 million $1.59 million
Sep 22, 2025 $0.00279
-31.17%
$2.79 million $2.78 million
Sep 21, 2025 $0.00439
-6.35%
$4.09 million $6.66 million
Sep 20, 2025 $0.000913
+59.32%
$4.83 million $221,031
Sep 19, 2025 $0.000569
-1.43%
$570,505 $24,620
Sep 18, 2025 $0.00058
-7.99%
$577,387 $14,242
Sep 17, 2025 $0.000639
+7.54%
$628,415 $53,976
Sep 16, 2025 $0.000593
+5.42%
$593,189 $27,305
Sep 15, 2025 $0.000551
-5.09%
$558,935 $49,600
Sep 14, 2025 $0.000623
-6.91%
$577,462 $35,759
Sep 13, 2025 $0.000669
-4.59%
$668,719 $60,391
Sep 12, 2025 $0.000693
+9.91%
$692,358 $28,758
Sep 11, 2025 $0.000633
-6.14%
$633,123 $52,560
Sep 10, 2025 $0.000678
+0.20%
$677,616 $60,761
Sep 9, 2025 $0.000682
+1.12%
$682,019 $184,217
Sep 8, 2025 $0.000683
+20.68%
$682,920 $82,038
Sep 7, 2025 $0.000562
+3.05%
$561,840 $19,585
Sep 6, 2025 $0.000546
-8.95%
$545,771 $20,717
Sep 5, 2025 $0.000602
+9.00%
$601,687 $39,742
Sep 4, 2025 $0.000552
-17.59%
$553,276 $38,108
Sep 3, 2025 $0.000638
+3.48%
$656,474 $61,530
Sep 2, 2025 $0.000597
+4.23%
$623,725 $49,702
Sep 1, 2025 $0.000575
+0.67%
$574,632 $55,658
Aug 31, 2025 $0.000619
+9.98%
$570,701 $36,584
Aug 30, 2025 $0.000558
-5.77%
$557,403 $54,333
Aug 29, 2025 $0.000595
-14.25%
$595,273 $51,304
Aug 28, 2025 $0.000691
+1.12%
$690,825 $42,660
Aug 27, 2025 $0.000705
+6.87%
$687,106 $46,542
Aug 26, 2025 $0.000654
-0.79%
$659,587 $34,835