Market Cap $2.20T
-1.5%
Volume 24h $104.66B
28.84%
BTC % 52.18%
-0.97%
ETH % 14.12%
0.63%
Coins
28.498
+6
Exchanges
885
Last update
27 Seconds ago
xBTC (xBTC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-07 2021 | $0.508766 | $0.492386 | $0.514009 | $0.49464 | - | $365,864 |
| Nov-06 2021 | $0.4942 | $0.476865 | $0.49895 | $0.491389 | - | $355,389 |
| Nov-05 2021 | $0.49094 | $0.486939 | $0.503152 | $0.49623 | - | $353,045 |
| Nov-04 2021 | $0.496898 | $0.486855 | $0.508121 | $0.506451 | - | $357,329 |
| Nov-03 2021 | $0.506894 | $0.491343 | $0.514475 | $0.506201 | - | $364,518 |
| Nov-02 2021 | $0.505952 | $0.47196 | $0.507993 | $0.47476 | - | $363,840 |
| Nov-01 2021 | $0.474299 | $0.455238 | $0.478524 | $0.472249 | - | $341,078 |
| Oct-31 2021 | $0.472146 | $0.456703 | $0.486632 | $0.47423 | - | $339,530 |
| Oct-30 2021 | $0.472439 | $0.461535 | $0.487825 | $0.485319 | - | $339,740 |
| Oct-29 2021 | $0.484944 | $0.467363 | $0.494041 | $0.47102 | - | $348,732 |
| Oct-28 2021 | $0.470521 | $0.427392 | $0.470765 | $0.431944 | - | $338,361 |
| Oct-27 2021 | $0.431353 | $0.425328 | $0.494793 | $0.489719 | $1,632 | $399,302 |
| Oct-26 2021 | $0.489968 | $0.481712 | $0.528924 | $0.507154 | $2,417 | $453,561 |
| Oct-25 2021 | $0.506168 | $0.484241 | $0.509308 | $0.487469 | - | $468,558 |
| Oct-24 2021 | $0.488224 | $0.475688 | $0.511151 | $0.49892 | - | $451,946 |