XTRA Bitcoin Inc (PK) Historical Data - CBTC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
XTRA Bitcoin Inc (PK) (CBTC)
XTRA Bitcoin Inc (PK) (CBTC) Historical

XTRA Bitcoin Inc (PK) (CBTC)

0.00175

0.00025

(16.67%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00025	-12.5	0.002	0.0021	0.001475	3999891	0.00168567	CS
4	-0.00055	-23.9130434783	0.0023	0.00255	0.001475	2509962	0.00193057	CS
12	-0.00024	-12.0603015075	0.00199	0.0033	0.001475	3853890	0.00242148	CS
26	0.00075	75	0.001	0.005	0.0008	6141396	0.00244384	CS
52	-0.00035	-16.6666666667	0.0021	0.005	0.0008	4057208	0.00226816	CS
156	-0.00855	-83.0097087379	0.0103	0.0194	0.0007	8023375	0.0061921	CS
260	0.00155	775	0.0002	0.04	0.0001	23118808	0.00455012	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.00175	0.00025	16.67	0.0016	0.00194	0.0015	2463977
1713821340	0.0015	-0.0002	-11.76	0.0016	0.0019	0.0015	4050665
1713561900	0.0017	6.0E-5	3.66	0.0016	0.0017	0.0015	1770511
1713475500	0.00164	-0.0002	-10.87	0.0018	0.0018	0.001475	9675454
1713389100	0.00184	-0.00016	-8.00	0.00193	0.002	0.00184	1542526
1713302940	0.002	-0.0001	-4.76	0.002	0.0021	0.002	2960301
1713216000	0.0021	0.0001	5.00	0.00205	0.0021	0.002	3889810
1712957160	0.002	-0.0001	-4.76	0.00204	0.00205	0.002	357058
1712870760	0.0021	0.0001	5.00	0.0021	0.0022	0.002	2935237
1712784000	0.002	-0.0001	-4.76	0.002	0.0022	0.002	715900
1712698140	0.0021	0.0001	5.00	0.0021	0.0022	0.002	1059324
1712611200	0.002	-0.0001	-4.76	0.0022	0.0023	0.002	2369536
1712352000	0.0021	0.0001	5.00	0.0019	0.0022	0.0019	1495895
1712265780	0.002	-0.0001	-4.76	0.0021	0.00255	0.002	4751100
1712179500	0.0021	-0.0002	-8.70	0.0021	0.0022	0.0021	386026
1712092980	0.0023	6.0E-5	2.68	0.0021	0.0023	0.002	1372263
1712006940	0.0022399	-1.0E-5	-0.44	0.00225	0.0023	0.002	2196405
1711660800	0.00225	0.00015	7.14	0.002	0.0023	0.002	1486488
1711574580	0.0021	-0.0001	-4.55	0.0022	0.0022399	0.002	2464375
1711488540	0.0022	-5.0E-5	-2.22	0.0023	0.0023	0.002	2210413
1711401600	0.00225	5.0E-5	2.27	0.0021	0.00227	0.002	5739172
1711142880	0.0022	-5.0E-5	-2.22	0.0022	0.00234	0.002	5893083
1711056240	0.00225	-5.0E-5	-2.17	0.0023	0.0023999	0.0021	2054443
1710970140	0.0023	0.0001	4.55	0.0023	0.0023999	0.002	6278980
1710883740	0.0022	-0.0001	-4.35	0.0021	0.00232	0.002	3721752
1710796800	0.0023	-0.0002	-8.00	0.0026	0.0026	0.0021	5185353
1710537720	0.0025	-0.0001	-3.85	0.0028999	0.0028999	0.0023999	2214338
1710451740	0.0026	0	0.00	0.0027	0.003	0.0023999	4127346
1710365340	0.0026	0.0001	4.00	0.0025	0.0028	0.0025	779879
1710278940	0.0025	-0.0002	-7.41	0.0027	0.0028	0.0025	13586238
1710192540	0.0027	5.0E-5	1.89	0.0025	0.003	0.0025	3015645
1709936640	0.00265	5.0E-5	1.92	0.0028	0.0028999	0.0025	3791101
1709850360	0.0026	-0.0002	-7.14	0.00275	0.0028999	0.0026	2926128
1709764080	0.0028	-5.0E-5	-1.75	0.0028	0.003	0.0026	4273955
1709677620	0.00285	0	0.00	0.0028999	0.0033	0.0026	8562948
1709590980	0.00285	0.00035	14.00	0.0025	0.003	0.0025	3903718
1709332140	0.0025	-0.0002	-7.41	0.0025	0.0027	0.0025	2189491
1709245440	0.0027	-0.0003	-10.00	0.003	0.0031	0.0025	6043007
1709159100	0.003	0.0007	30.43	0.0025	0.0032	0.0025	20168484
1709072940	0.0023	-0.0002	-8.00	0.0025	0.0026	0.0022	4333161
1708986360	0.0025	5.0E-5	2.04	0.00245	0.0028	0.0021	5836280
1708726800	0.00245	2.5E-5	1.03	0.0023	0.0025	0.0023	395149
1708640940	0.002425	0.000125	5.43	0.0021	0.0026	0.0021	1919350
1708554000	0.0023	-0.00014	-5.74	0.0026	0.0026	0.0021	3493933
1708467600	0.00244	-6.0E-5	-2.40	0.002	0.0026	0.002	3095548
1708122180	0.0025	-0.0003	-10.71	0.0028999	0.0028999	0.0023999	2680815
1708036140	0.0028	-8.0E-5	-2.78	0.0023999	0.003	0.0023999	2948889
1707949620	0.00288	0.00038	15.20	0.0026	0.0031	0.0025	1227486
1707863340	0.0025	-0.0003	-10.71	0.0025	0.0032	0.0023999	6420092
1707776940	0.0028	0.0001	3.70	0.0028	0.003175	0.0025	7611813
1707517200	0.0027	0.0003001	12.50	0.0025	0.0031	0.00239	11771953
1707431280	0.0023999	0.0002999	14.28	0.0019	0.0023999	0.0019	3680063
1707344940	0.0021	-0.0001	-4.55	0.0022	0.00225	0.0019	1994476
1707258480	0.0022	-0.0001	-4.35	0.0025	0.0026	0.0019	5635362
1707172140	0.0023	0.0001	4.55	0.0022	0.0023	0.0021	850333
1706912580	0.0022	0.00016	7.84	0.00179	0.0022	0.0016	2528274
1706826540	0.00204	-6.0E-5	-2.86	0.0019	0.0022	0.0019	791260
1706740140	0.0021	0.0002	10.53	0.0019	0.0022	0.0019	2054049
1706653320	0.0019	-0.0002	-9.52	0.00199	0.0022	0.0019	2112957
1706567340	0.0021	0.00015	7.69	0.002	0.0022	0.0019	6641326
1706307780	0.00195	-0.00015	-7.14	0.0021	0.0025	0.0018	3583812
1706221620	0.0021	0	0.00	0.00222	0.0025	0.0018	4761550
1706135340	0.0021	-0.00014	-6.25	0.002	0.00234	0.0019	4284281

XTRA Bitcoin (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions