ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CBTC XTRA Bitcoin Inc (PK)

0.0021
0.00 (0.00%)
Mar 27 2024 - Closed
Delayed by 15 minutes

CBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0021 -0.0001 -4.55% 0.0022 0.00224 0.002 2,464,375
Mar 26 2024 0.0022 -0.00005 -2.22% 0.0023 0.0023 0.002 2,210,413
Mar 25 2024 0.00225 0.00005 2.27% 0.0021 0.00227 0.002 5,739,172
Mar 22 2024 0.0022 -0.00005 -2.22% 0.0022 0.00234 0.002 5,893,083
Mar 21 2024 0.00225 -0.00005 -2.17% 0.0023 0.0024 0.0021 2,054,443
Mar 20 2024 0.0023 0.0001 4.55% 0.0023 0.0024 0.002 6,278,980
Mar 19 2024 0.0022 -0.0001 -4.35% 0.0021 0.00232 0.002 3,721,752
Mar 18 2024 0.0023 -0.0002 -8.00% 0.0026 0.0026 0.0021 5,185,353
Mar 15 2024 0.0025 -0.0001 -3.85% 0.0029 0.0029 0.0024 2,214,338
Mar 14 2024 0.0026 0.00 0.00% 0.0027 0.003 0.0024 4,127,346
Mar 13 2024 0.0026 0.0001 4.00% 0.0025 0.0028 0.0025 779,879
Mar 12 2024 0.0025 -0.0002 -7.41% 0.0027 0.0028 0.0025 13,586,238
Mar 11 2024 0.0027 0.00005 1.89% 0.0025 0.003 0.0025 3,015,645
Mar 08 2024 0.00265 0.00005 1.92% 0.0028 0.0029 0.0025 3,791,101
Mar 07 2024 0.0026 -0.0002 -7.14% 0.00275 0.0029 0.0026 2,926,128
Mar 06 2024 0.0028 -0.00005 -1.75% 0.0028 0.003 0.0026 4,273,955
Mar 05 2024 0.00285 0.00 0.00% 0.0029 0.0033 0.0026 8,562,948
Mar 04 2024 0.00285 0.00035 14.00% 0.0025 0.003 0.0025 3,903,718
Mar 01 2024 0.0025 -0.0002 -7.41% 0.0025 0.0027 0.0025 2,189,491
Feb 29 2024 0.0027 -0.0003 -10.00% 0.003 0.0031 0.0025 6,043,007
Feb 28 2024 0.003 0.0007 30.43% 0.0025 0.0032 0.0025 20,168,484
Feb 27 2024 0.0023 -0.0002 -8.00% 0.0025 0.0026 0.0022 4,333,161
Feb 26 2024 0.0025 0.00005 2.04% 0.00245 0.0028 0.0021 5,836,280
Feb 23 2024 0.00245 0.00003 1.03% 0.0023 0.0025 0.0023 395,149
Feb 22 2024 0.002425 0.00013 5.43% 0.0021 0.0026 0.0021 1,919,350
Feb 21 2024 0.0023 -0.00014 -5.74% 0.0026 0.0026 0.0021 3,493,933
Feb 20 2024 0.00244 -0.00006 -2.40% 0.002 0.0026 0.002 3,095,548
Feb 16 2024 0.0025 -0.0003 -10.71% 0.0029 0.0029 0.0024 2,680,815
Feb 15 2024 0.0028 -0.00008 -2.78% 0.0024 0.003 0.0024 2,948,889
Feb 14 2024 0.00288 0.00038 15.20% 0.0026 0.0031 0.0025 1,227,486
Feb 13 2024 0.0025 -0.0003 -10.71% 0.0025 0.0032 0.0024 6,420,092
Feb 12 2024 0.0028 0.0001 3.70% 0.0028 0.003175 0.0025 7,611,813
Feb 09 2024 0.0027 0.0003 12.50% 0.0025 0.0031 0.00239 11,771,953
Feb 08 2024 0.0024 0.0003 14.28% 0.0019 0.0024 0.0019 3,680,063
Feb 07 2024 0.0021 -0.0001 -4.55% 0.0022 0.00225 0.0019 1,994,476
Feb 06 2024 0.0022 -0.0001 -4.35% 0.0025 0.0026 0.0019 5,635,362
Feb 05 2024 0.0023 0.0001 4.55% 0.0022 0.0023 0.0021 850,333
Feb 02 2024 0.0022 0.00016 7.84% 0.00179 0.0022 0.0016 2,528,274
Feb 01 2024 0.00204 -0.00006 -2.86% 0.0019 0.0022 0.0019 791,260
Jan 31 2024 0.0021 0.0002 10.53% 0.0019 0.0022 0.0019 2,054,049
Jan 30 2024 0.0019 -0.0002 -9.52% 0.00199 0.0022 0.0019 2,112,957
Jan 29 2024 0.0021 0.00015 7.69% 0.002 0.0022 0.0019 6,641,326
Jan 26 2024 0.00195 -0.00015 -7.14% 0.0021 0.0025 0.0018 3,583,812
Jan 25 2024 0.0021 0.00 0.00% 0.00222 0.0025 0.0018 4,761,550
Jan 24 2024 0.0021 -0.00014 -6.25% 0.002 0.00234 0.0019 4,284,281
Jan 23 2024 0.00224 -0.00016 -6.67% 0.0025 0.0025 0.0021 2,245,779
Jan 22 2024 0.0024 -0.0002 -7.69% 0.0026 0.0026 0.0021 2,717,591
Jan 19 2024 0.0026 0.0001 4.00% 0.002 0.0026 0.002 2,169,352
Jan 18 2024 0.0025 -0.00006 -2.34% 0.0028 0.0029 0.0024 1,688,397
Jan 17 2024 0.00256 0.00016 6.67% 0.0024 0.0029 0.0024 2,607,384
Jan 16 2024 0.0024 -0.0004 -14.29% 0.00239 0.0029 0.00235 7,820,642
Jan 12 2024 0.0028 -0.0001 -3.45% 0.0029 0.0034 0.0026 8,059,945
Jan 11 2024 0.0029 -0.00043 -12.78% 0.0034 0.0036 0.0028 5,674,692
Jan 10 2024 0.003325 0.00053 18.75% 0.00284 0.0034 0.0027 5,751,488
Jan 09 2024 0.0028 -0.0005 -15.15% 0.0032 0.0033 0.0028 5,259,236
Jan 08 2024 0.0033 0.00005 1.54% 0.0033 0.0034 0.0022 6,939,337
Jan 05 2024 0.00325 -0.0001 -2.99% 0.0035 0.0036 0.0029 2,396,073
Jan 04 2024 0.00335 0.00005 1.52% 0.0033 0.0037 0.0028 3,044,836
Jan 03 2024 0.0033 0.00 0.00% 0.0029 0.0036 0.0028 4,870,414
Jan 02 2024 0.0033 -0.00018 -5.17% 0.0037 0.004 0.0028 10,513,891
Dec 29 2023 0.00348 -0.00002 -0.57% 0.0035 0.0039 0.003 9,210,021

Your Recent History

Delayed Upgrade Clock