XTRA Bitcoin Inc. (CBTC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0017

+0.0002

(+13.33%)

At close: 03:42PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0015	0.0018	0.0015	0.0017	0.0017	4,125,439
01 May 2024	0.0017	0.0018	0.0015	0.0015	0.0015	3,774,415
30 Apr 2024	0.0017	0.0018	0.0016	0.0018	0.0018	1,588,969
29 Apr 2024	0.0017	0.0019	0.0017	0.0017	0.0017	1,418,968
26 Apr 2024	0.0018	0.0020	0.0018	0.0018	0.0018	1,796,197
25 Apr 2024	0.0016	0.0019	0.0016	0.0019	0.0019	911,842
24 Apr 2024	0.0019	0.0020	0.0017	0.0017	0.0017	775,870
23 Apr 2024	0.0016	0.0019	0.0015	0.0018	0.0018	2,463,977
22 Apr 2024	0.0016	0.0019	0.0015	0.0015	0.0015	4,050,665
19 Apr 2024	0.0016	0.0017	0.0015	0.0017	0.0017	1,770,511
18 Apr 2024	0.0018	0.0018	0.0015	0.0016	0.0016	9,675,454
17 Apr 2024	0.0019	0.0020	0.0018	0.0018	0.0018	1,542,526
16 Apr 2024	0.0020	0.0021	0.0020	0.0020	0.0020	2,960,301
15 Apr 2024	0.0021	0.0021	0.0020	0.0021	0.0021	3,889,810
12 Apr 2024	0.0020	0.0021	0.0020	0.0020	0.0020	357,058
11 Apr 2024	0.0021	0.0022	0.0020	0.0021	0.0021	2,935,237
10 Apr 2024	0.0020	0.0022	0.0020	0.0020	0.0020	715,900
09 Apr 2024	0.0021	0.0022	0.0020	0.0021	0.0021	1,059,324
08 Apr 2024	0.0022	0.0023	0.0020	0.0020	0.0020	2,369,536
05 Apr 2024	0.0019	0.0022	0.0019	0.0021	0.0021	1,495,895
04 Apr 2024	0.0021	0.0026	0.0020	0.0020	0.0020	4,751,100
03 Apr 2024	0.0021	0.0022	0.0021	0.0021	0.0021	386,026
02 Apr 2024	0.0021	0.0023	0.0020	0.0023	0.0023	1,372,263
01 Apr 2024	0.0022	0.0023	0.0020	0.0022	0.0022	2,196,405
28 Mar 2024	0.0020	0.0023	0.0020	0.0022	0.0022	1,486,488
27 Mar 2024	0.0022	0.0022	0.0020	0.0021	0.0021	2,464,375
26 Mar 2024	0.0023	0.0023	0.0020	0.0022	0.0022	2,210,413
25 Mar 2024	0.0021	0.0023	0.0020	0.0022	0.0022	5,739,172
22 Mar 2024	0.0022	0.0023	0.0020	0.0022	0.0022	5,893,083
21 Mar 2024	0.0023	0.0024	0.0021	0.0022	0.0022	2,054,443
20 Mar 2024	0.0023	0.0024	0.0020	0.0023	0.0023	6,278,980
19 Mar 2024	0.0021	0.0023	0.0020	0.0022	0.0022	3,721,752
18 Mar 2024	0.0026	0.0026	0.0021	0.0023	0.0023	5,185,353
15 Mar 2024	0.0029	0.0029	0.0024	0.0025	0.0025	2,214,338
14 Mar 2024	0.0027	0.0030	0.0024	0.0026	0.0026	4,127,346
13 Mar 2024	0.0025	0.0028	0.0025	0.0026	0.0026	779,879
12 Mar 2024	0.0027	0.0028	0.0025	0.0025	0.0025	13,586,238
11 Mar 2024	0.0025	0.0030	0.0025	0.0027	0.0027	3,015,645
08 Mar 2024	0.0028	0.0029	0.0025	0.0026	0.0026	3,791,101
07 Mar 2024	0.0027	0.0029	0.0026	0.0026	0.0026	2,926,128
06 Mar 2024	0.0028	0.0030	0.0026	0.0028	0.0028	4,273,955
05 Mar 2024	0.0029	0.0033	0.0026	0.0029	0.0029	8,562,948
04 Mar 2024	0.0025	0.0030	0.0025	0.0029	0.0029	3,903,718
01 Mar 2024	0.0025	0.0027	0.0025	0.0025	0.0025	2,189,491
29 Feb 2024	0.0030	0.0031	0.0025	0.0027	0.0027	6,043,007
28 Feb 2024	0.0025	0.0032	0.0025	0.0030	0.0030	20,168,484
27 Feb 2024	0.0025	0.0026	0.0022	0.0023	0.0023	4,333,161
26 Feb 2024	0.0025	0.0028	0.0021	0.0025	0.0025	5,836,280
23 Feb 2024	0.0023	0.0025	0.0023	0.0025	0.0025	395,149
22 Feb 2024	0.0021	0.0026	0.0021	0.0024	0.0024	1,919,350
21 Feb 2024	0.0026	0.0026	0.0021	0.0023	0.0023	3,493,933
20 Feb 2024	0.0020	0.0026	0.0020	0.0024	0.0024	3,095,548
16 Feb 2024	0.0029	0.0029	0.0024	0.0025	0.0025	2,680,815
15 Feb 2024	0.0024	0.0030	0.0024	0.0028	0.0028	2,948,889
14 Feb 2024	0.0026	0.0031	0.0025	0.0029	0.0029	1,227,486
13 Feb 2024	0.0025	0.0032	0.0024	0.0025	0.0025	6,420,092
12 Feb 2024	0.0028	0.0032	0.0025	0.0028	0.0028	7,611,813
09 Feb 2024	0.0025	0.0031	0.0024	0.0027	0.0027	11,771,953
08 Feb 2024	0.0019	0.0024	0.0019	0.0024	0.0024	3,680,063
07 Feb 2024	0.0022	0.0022	0.0019	0.0021	0.0021	1,994,476
06 Feb 2024	0.0025	0.0026	0.0019	0.0022	0.0022	5,635,362
05 Feb 2024	0.0022	0.0023	0.0021	0.0023	0.0023	850,333
02 Feb 2024	0.0018	0.0022	0.0016	0.0022	0.0022	2,528,274
01 Feb 2024	0.0019	0.0022	0.0019	0.0020	0.0020	791,260
31 Jan 2024	0.0019	0.0022	0.0019	0.0021	0.0021	2,054,049
30 Jan 2024	0.0020	0.0022	0.0019	0.0019	0.0019	2,112,957
29 Jan 2024	0.0020	0.0022	0.0019	0.0021	0.0021	6,641,326
26 Jan 2024	0.0021	0.0025	0.0018	0.0019	0.0019	3,583,812
25 Jan 2024	0.0022	0.0025	0.0018	0.0021	0.0021	4,761,550
24 Jan 2024	0.0020	0.0023	0.0019	0.0021	0.0021	4,284,281
23 Jan 2024	0.0025	0.0025	0.0021	0.0022	0.0022	2,245,779
22 Jan 2024	0.0026	0.0026	0.0021	0.0024	0.0024	2,717,591
19 Jan 2024	0.0020	0.0026	0.0020	0.0026	0.0026	2,169,352
18 Jan 2024	0.0028	0.0029	0.0024	0.0025	0.0025	1,688,397
17 Jan 2024	0.0024	0.0029	0.0024	0.0026	0.0026	2,607,384
16 Jan 2024	0.0024	0.0029	0.0023	0.0024	0.0024	7,820,642
12 Jan 2024	0.0029	0.0034	0.0026	0.0028	0.0028	8,059,945
11 Jan 2024	0.0034	0.0036	0.0028	0.0029	0.0029	5,674,692
10 Jan 2024	0.0028	0.0034	0.0027	0.0033	0.0033	5,751,488
09 Jan 2024	0.0032	0.0033	0.0028	0.0028	0.0028	5,259,236
08 Jan 2024	0.0033	0.0034	0.0022	0.0033	0.0033	6,939,337
05 Jan 2024	0.0035	0.0036	0.0029	0.0033	0.0033	2,396,073
04 Jan 2024	0.0033	0.0037	0.0028	0.0033	0.0033	3,044,836
03 Jan 2024	0.0029	0.0036	0.0028	0.0033	0.0033	4,870,414
02 Jan 2024	0.0037	0.0040	0.0028	0.0033	0.0033	10,513,891
29 Dec 2023	0.0035	0.0039	0.0030	0.0035	0.0035	9,210,021
28 Dec 2023	0.0034	0.0040	0.0031	0.0035	0.0035	13,808,794
27 Dec 2023	0.0039	0.0044	0.0030	0.0037	0.0037	28,286,589
26 Dec 2023	0.0032	0.0040	0.0031	0.0035	0.0035	17,365,183
22 Dec 2023	0.0024	0.0035	0.0023	0.0030	0.0030	17,329,877
21 Dec 2023	0.0026	0.0027	0.0022	0.0026	0.0026	5,265,451
20 Dec 2023	0.0025	0.0027	0.0024	0.0027	0.0027	2,953,431
19 Dec 2023	0.0025	0.0026	0.0024	0.0026	0.0026	7,166,045
18 Dec 2023	0.0021	0.0025	0.0021	0.0024	0.0024	2,492,373
15 Dec 2023	0.0021	0.0024	0.0021	0.0023	0.0023	3,011,959
14 Dec 2023	0.0022	0.0025	0.0021	0.0022	0.0022	24,551,063
13 Dec 2023	0.0020	0.0026	0.0019	0.0025	0.0025	16,678,832
12 Dec 2023	0.0018	0.0024	0.0018	0.0022	0.0022	9,039,357
11 Dec 2023	0.0031	0.0031	0.0018	0.0020	0.0020	15,773,866
08 Dec 2023	0.0026	0.0027	0.0021	0.0027	0.0027	14,300,629
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,194.73+22.58(+0.28%)

FTSE 25020,069.36+17.03(+0.08%)

AIM769.62+1.51(+0.20%)

GBP/EUR1.1688+0.0005(+0.04%)

GBP/USD1.2547+0.0014(+0.11%)

Bitcoin GBP47,160.19+1,221.30(+2.66%)

XTRA Bitcoin Inc. (CBTC)

FTSE 100
8,194.73
+22.58(+0.28%)

FTSE 250
20,069.36
+17.03(+0.08%)

AIM
769.62
+1.51(+0.20%)

GBP/EUR
1.1688
+0.0005(+0.04%)

GBP/USD
1.2547
+0.0014(+0.11%)

Bitcoin GBP
47,160.19
+1,221.30(+2.66%)