Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.21 | 0.14 | 1.73% | 7.85 | 8.39 | 7.6682 | 45,806 |
| Apr 24 2024 | 8.07 | -0.11 | -1.34% | 8.22 | 8.38 | 8.02 | 67,351 |
| Apr 23 2024 | 8.18 | 0.23 | 2.89% | 7.75 | 8.55 | 7.75 | 154,408 |
| Apr 22 2024 | 7.95 | -0.09 | -1.12% | 7.97 | 8.31 | 7.58 | 58,090 |
| Apr 19 2024 | 8.04 | 0.13 | 1.64% | 7.64 | 8.34 | 7.50 | 76,241 |
| Apr 18 2024 | 7.91 | -0.20 | -2.47% | 8.00 | 8.30 | 7.55 | 98,697 |
| Apr 17 2024 | 8.11 | -0.85 | -9.49% | 8.89 | 9.19 | 8.025 | 81,922 |
| Apr 16 2024 | 8.96 | -0.45 | -4.78% | 9.44 | 9.59 | 8.94 | 108,175 |
| Apr 15 2024 | 9.41 | 0.16 | 1.73% | 9.18 | 9.44 | 9.01 | 63,776 |
| Apr 12 2024 | 9.25 | -0.25 | -2.63% | 9.37 | 9.5223 | 9.09 | 53,865 |
| Apr 11 2024 | 9.50 | -0.39 | -3.94% | 9.75 | 9.89 | 9.07 | 136,346 |
| Apr 10 2024 | 9.89 | 0.62 | 6.69% | 9.18 | 9.96 | 9.0442 | 101,639 |
| Apr 09 2024 | 9.27 | -0.46 | -4.73% | 9.62 | 9.65 | 9.10 | 67,176 |
| Apr 08 2024 | 9.73 | 1.52 | 18.51% | 8.33 | 9.90 | 8.33 | 211,119 |
| Apr 05 2024 | 8.21 | -1.17 | -12.47% | 9.30 | 9.71 | 8.06 | 130,623 |
| Apr 04 2024 | 9.38 | 0.97 | 11.53% | 8.36 | 9.58 | 8.36 | 117,655 |
| Apr 03 2024 | 8.41 | -0.06 | -0.71% | 8.53 | 9.49 | 8.39 | 182,482 |
| Apr 02 2024 | 8.47 | 0.62 | 7.90% | 7.90 | 8.50 | 7.54 | 164,687 |
| Apr 01 2024 | 7.85 | -0.28 | -3.44% | 8.18 | 8.18 | 7.80 | 62,179 |
| Mar 28 2024 | 8.13 | 0.14 | 1.75% | 8.20 | 8.20 | 7.835 | 70,065 |
| Mar 27 2024 | 7.99 | 0.02 | 0.25% | 8.00 | 8.05 | 7.81 | 59,591 |
| Mar 26 2024 | 7.97 | 0.48 | 6.41% | 7.45 | 8.1799 | 7.29 | 146,383 |
| Mar 25 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.50 | 7.115 | 60,136 |
| Mar 22 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 6.99 | 68,650 |
| Mar 21 2024 | 7.25 | 0.09 | 1.26% | 7.24 | 7.26 | 7.05 | 58,052 |
| Mar 20 2024 | 7.16 | 0.05 | 0.70% | 7.08 | 7.20 | 6.7801 | 57,535 |
| Mar 19 2024 | 7.11 | 0.48 | 7.24% | 6.65 | 7.48 | 6.65 | 107,618 |
| Mar 18 2024 | 6.63 | 0.72 | 12.18% | 5.94 | 7.00 | 5.59 | 110,865 |
| Mar 15 2024 | 5.91 | -0.45 | -7.08% | 6.22 | 6.38 | 5.87 | 71,678 |
| Mar 14 2024 | 6.36 | 0.05 | 0.79% | 6.22 | 6.44 | 6.12 | 60,868 |
| Mar 13 2024 | 6.31 | -0.02 | -0.32% | 6.33 | 6.40 | 6.11 | 53,727 |
| Mar 12 2024 | 6.33 | -0.02 | -0.31% | 6.40 | 6.46 | 6.00 | 63,346 |
| Mar 11 2024 | 6.35 | -0.05 | -0.78% | 6.46 | 6.46 | 6.23 | 27,064 |
| Mar 08 2024 | 6.40 | 0.01 | 0.16% | 6.46 | 6.568 | 6.11 | 49,452 |
| Mar 07 2024 | 6.39 | -0.01 | -0.16% | 6.45 | 6.49 | 6.34 | 39,405 |
| Mar 06 2024 | 6.40 | 0.11 | 1.75% | 6.47 | 6.48 | 6.35 | 51,208 |
| Mar 05 2024 | 6.29 | -0.10 | -1.56% | 6.32 | 6.4799 | 6.21 | 25,196 |
| Mar 04 2024 | 6.39 | -0.01 | -0.16% | 6.54 | 6.54 | 6.26 | 50,950 |
| Mar 01 2024 | 6.40 | 0.14 | 2.24% | 6.26 | 6.43 | 5.9114 | 75,925 |
| Feb 29 2024 | 6.26 | -0.08 | -1.26% | 6.47 | 6.54 | 6.1651 | 31,970 |
| Feb 28 2024 | 6.34 | -0.05 | -0.78% | 6.41 | 6.41 | 6.08 | 37,943 |
| Feb 27 2024 | 6.39 | -0.04 | -0.62% | 6.58 | 6.58 | 6.36 | 48,118 |
| Feb 26 2024 | 6.43 | -0.02 | -0.31% | 6.57 | 6.67 | 6.3203 | 50,675 |
| Feb 23 2024 | 6.45 | 0.33 | 5.39% | 6.09 | 6.5699 | 6.09 | 52,600 |
| Feb 22 2024 | 6.12 | -0.78 | -11.30% | 6.96 | 7.05 | 6.12 | 101,118 |
| Feb 21 2024 | 6.90 | 0.84 | 13.86% | 6.06 | 7.24 | 6.00 | 267,177 |
| Feb 20 2024 | 6.06 | 0.16 | 2.71% | 5.85 | 6.06 | 5.80 | 87,980 |
| Feb 16 2024 | 5.90 | 0.12 | 2.08% | 5.87 | 6.00 | 5.6918 | 29,444 |
| Feb 15 2024 | 5.78 | -0.27 | -4.46% | 6.06 | 6.06 | 5.50 | 28,684 |
| Feb 14 2024 | 6.05 | 0.04 | 0.67% | 6.00 | 6.05 | 5.861 | 40,473 |
| Feb 13 2024 | 6.01 | -0.01 | -0.17% | 5.9799 | 6.0999 | 5.8601 | 29,761 |
| Feb 12 2024 | 6.02 | 0.14 | 2.38% | 5.91 | 6.12 | 5.8492 | 50,478 |
| Feb 09 2024 | 5.88 | 0.44 | 8.09% | 5.45 | 5.89 | 5.40 | 60,456 |
| Feb 08 2024 | 5.44 | -0.03 | -0.55% | 5.48 | 5.4899 | 5.3601 | 21,539 |
| Feb 07 2024 | 5.47 | 0.05 | 0.92% | 5.49 | 5.50 | 5.42 | 46,041 |
| Feb 06 2024 | 5.42 | -0.05 | -0.91% | 5.48 | 5.4976 | 5.3426 | 27,830 |
| Feb 05 2024 | 5.47 | 0.04 | 0.74% | 5.35 | 5.50 | 5.07 | 64,101 |
| Feb 02 2024 | 5.43 | 0.80 | 17.28% | 4.62 | 5.43 | 4.4419 | 57,846 |
| Feb 01 2024 | 4.63 | 0.04 | 0.87% | 4.62 | 4.63 | 4.4301 | 37,653 |
| Jan 31 2024 | 4.59 | 0.25 | 5.76% | 4.32 | 4.60 | 4.3148 | 29,350 |
| Jan 30 2024 | 4.34 | 0.04 | 0.93% | 4.30 | 4.365 | 4.28 | 21,267 |
| Jan 29 2024 | 4.30 | 0.10 | 2.38% | 4.20 | 4.39 | 4.19 | 22,080 |
