XTRA Bitcoin Inc. (CBTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0016

-0.0001

(-5.88%)

At close: 03:49PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	3,401,827
May 02, 2024	0.0015	0.0018	0.0015	0.0017	0.0017	4,125,439
May 01, 2024	0.0017	0.0018	0.0015	0.0015	0.0015	3,774,415
Apr 30, 2024	0.0017	0.0018	0.0016	0.0018	0.0018	1,588,969
Apr 29, 2024	0.0017	0.0019	0.0017	0.0017	0.0017	1,418,968
Apr 26, 2024	0.0018	0.0020	0.0018	0.0018	0.0018	1,796,197
Apr 25, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	911,842
Apr 24, 2024	0.0019	0.0020	0.0017	0.0017	0.0017	775,870
Apr 23, 2024	0.0016	0.0019	0.0015	0.0018	0.0018	2,463,977
Apr 22, 2024	0.0016	0.0019	0.0015	0.0015	0.0015	4,050,665
Apr 19, 2024	0.0016	0.0017	0.0015	0.0017	0.0017	1,770,511
Apr 18, 2024	0.0018	0.0018	0.0015	0.0016	0.0016	9,675,454
Apr 17, 2024	0.0019	0.0020	0.0018	0.0018	0.0018	1,542,526
Apr 16, 2024	0.0020	0.0021	0.0020	0.0020	0.0020	2,960,301
Apr 15, 2024	0.0021	0.0021	0.0020	0.0021	0.0021	3,889,810
Apr 12, 2024	0.0020	0.0021	0.0020	0.0020	0.0020	357,058
Apr 11, 2024	0.0021	0.0022	0.0020	0.0021	0.0021	2,935,237
Apr 10, 2024	0.0020	0.0022	0.0020	0.0020	0.0020	715,900
Apr 09, 2024	0.0021	0.0022	0.0020	0.0021	0.0021	1,059,324
Apr 08, 2024	0.0022	0.0023	0.0020	0.0020	0.0020	2,369,536
Apr 05, 2024	0.0019	0.0022	0.0019	0.0021	0.0021	1,495,895
Apr 04, 2024	0.0021	0.0026	0.0020	0.0020	0.0020	4,751,100
Apr 03, 2024	0.0021	0.0022	0.0021	0.0021	0.0021	386,026
Apr 02, 2024	0.0021	0.0023	0.0020	0.0023	0.0023	1,372,263
Apr 01, 2024	0.0022	0.0023	0.0020	0.0022	0.0022	2,196,405
Mar 28, 2024	0.0020	0.0023	0.0020	0.0022	0.0022	1,486,488
Mar 27, 2024	0.0022	0.0022	0.0020	0.0021	0.0021	2,464,375
Mar 26, 2024	0.0023	0.0023	0.0020	0.0022	0.0022	2,210,413
Mar 25, 2024	0.0021	0.0023	0.0020	0.0022	0.0022	5,739,172
Mar 22, 2024	0.0022	0.0023	0.0020	0.0022	0.0022	5,893,083
Mar 21, 2024	0.0023	0.0024	0.0021	0.0022	0.0022	2,054,443
Mar 20, 2024	0.0023	0.0024	0.0020	0.0023	0.0023	6,278,980
Mar 19, 2024	0.0021	0.0023	0.0020	0.0022	0.0022	3,721,752
Mar 18, 2024	0.0026	0.0026	0.0021	0.0023	0.0023	5,185,353
Mar 15, 2024	0.0029	0.0029	0.0024	0.0025	0.0025	2,214,338
Mar 14, 2024	0.0027	0.0030	0.0024	0.0026	0.0026	4,127,346
Mar 13, 2024	0.0025	0.0028	0.0025	0.0026	0.0026	779,879
Mar 12, 2024	0.0027	0.0028	0.0025	0.0025	0.0025	13,586,238
Mar 11, 2024	0.0025	0.0030	0.0025	0.0027	0.0027	3,015,645
Mar 08, 2024	0.0028	0.0029	0.0025	0.0026	0.0026	3,791,101
Mar 07, 2024	0.0027	0.0029	0.0026	0.0026	0.0026	2,926,128
Mar 06, 2024	0.0028	0.0030	0.0026	0.0028	0.0028	4,273,955
Mar 05, 2024	0.0029	0.0033	0.0026	0.0029	0.0029	8,562,948
Mar 04, 2024	0.0025	0.0030	0.0025	0.0029	0.0029	3,903,718
Mar 01, 2024	0.0025	0.0027	0.0025	0.0025	0.0025	2,189,491
Feb 29, 2024	0.0030	0.0031	0.0025	0.0027	0.0027	6,043,007
Feb 28, 2024	0.0025	0.0032	0.0025	0.0030	0.0030	20,168,484
Feb 27, 2024	0.0025	0.0026	0.0022	0.0023	0.0023	4,333,161
Feb 26, 2024	0.0025	0.0028	0.0021	0.0025	0.0025	5,836,280
Feb 23, 2024	0.0023	0.0025	0.0023	0.0025	0.0025	395,149
Feb 22, 2024	0.0021	0.0026	0.0021	0.0024	0.0024	1,919,350
Feb 21, 2024	0.0026	0.0026	0.0021	0.0023	0.0023	3,493,933
Feb 20, 2024	0.0020	0.0026	0.0020	0.0024	0.0024	3,095,548
Feb 16, 2024	0.0029	0.0029	0.0024	0.0025	0.0025	2,680,815
Feb 15, 2024	0.0024	0.0030	0.0024	0.0028	0.0028	2,948,889
Feb 14, 2024	0.0026	0.0031	0.0025	0.0029	0.0029	1,227,486
Feb 13, 2024	0.0025	0.0032	0.0024	0.0025	0.0025	6,420,092
Feb 12, 2024	0.0028	0.0032	0.0025	0.0028	0.0028	7,611,813
Feb 09, 2024	0.0025	0.0031	0.0024	0.0027	0.0027	11,771,953
Feb 08, 2024	0.0019	0.0024	0.0019	0.0024	0.0024	3,680,063
Feb 07, 2024	0.0022	0.0022	0.0019	0.0021	0.0021	1,994,476
Feb 06, 2024	0.0025	0.0026	0.0019	0.0022	0.0022	5,635,362
Feb 05, 2024	0.0022	0.0023	0.0021	0.0023	0.0023	850,333
Feb 02, 2024	0.0018	0.0022	0.0016	0.0022	0.0022	2,528,274
Feb 01, 2024	0.0019	0.0022	0.0019	0.0020	0.0020	791,260
Jan 31, 2024	0.0019	0.0022	0.0019	0.0021	0.0021	2,054,049
Jan 30, 2024	0.0020	0.0022	0.0019	0.0019	0.0019	2,112,957
Jan 29, 2024	0.0020	0.0022	0.0019	0.0021	0.0021	6,641,326
Jan 26, 2024	0.0021	0.0025	0.0018	0.0019	0.0019	3,583,812
Jan 25, 2024	0.0022	0.0025	0.0018	0.0021	0.0021	4,761,550
Jan 24, 2024	0.0020	0.0023	0.0019	0.0021	0.0021	4,284,281
Jan 23, 2024	0.0025	0.0025	0.0021	0.0022	0.0022	2,245,779
Jan 22, 2024	0.0026	0.0026	0.0021	0.0024	0.0024	2,717,591
Jan 19, 2024	0.0020	0.0026	0.0020	0.0026	0.0026	2,169,352
Jan 18, 2024	0.0028	0.0029	0.0024	0.0025	0.0025	1,688,397
Jan 17, 2024	0.0024	0.0029	0.0024	0.0026	0.0026	2,607,384
Jan 16, 2024	0.0024	0.0029	0.0023	0.0024	0.0024	7,820,642
Jan 12, 2024	0.0029	0.0034	0.0026	0.0028	0.0028	8,059,945
Jan 11, 2024	0.0034	0.0036	0.0028	0.0029	0.0029	5,674,692
Jan 10, 2024	0.0028	0.0034	0.0027	0.0033	0.0033	5,751,488
Jan 09, 2024	0.0032	0.0033	0.0028	0.0028	0.0028	5,259,236
Jan 08, 2024	0.0033	0.0034	0.0022	0.0033	0.0033	6,939,337
Jan 05, 2024	0.0035	0.0036	0.0029	0.0033	0.0033	2,396,073
Jan 04, 2024	0.0033	0.0037	0.0028	0.0033	0.0033	3,044,836
Jan 03, 2024	0.0029	0.0036	0.0028	0.0033	0.0033	4,870,414
Jan 02, 2024	0.0037	0.0040	0.0028	0.0033	0.0033	10,513,891
Dec 29, 2023	0.0035	0.0039	0.0030	0.0035	0.0035	9,210,021
Dec 28, 2023	0.0034	0.0040	0.0031	0.0035	0.0035	13,808,794
Dec 27, 2023	0.0039	0.0044	0.0030	0.0037	0.0037	28,286,589
Dec 26, 2023	0.0032	0.0040	0.0031	0.0035	0.0035	17,365,183
Dec 22, 2023	0.0024	0.0035	0.0023	0.0030	0.0030	17,329,877
Dec 21, 2023	0.0026	0.0027	0.0022	0.0026	0.0026	5,265,451
Dec 20, 2023	0.0025	0.0027	0.0024	0.0027	0.0027	2,953,431
Dec 19, 2023	0.0025	0.0026	0.0024	0.0026	0.0026	7,166,045
Dec 18, 2023	0.0021	0.0025	0.0021	0.0024	0.0024	2,492,373
Dec 15, 2023	0.0021	0.0024	0.0021	0.0023	0.0023	3,011,959
Dec 14, 2023	0.0022	0.0025	0.0021	0.0022	0.0022	24,551,063
Dec 13, 2023	0.0020	0.0026	0.0019	0.0025	0.0025	16,678,832
Dec 12, 2023	0.0018	0.0024	0.0018	0.0022	0.0022	9,039,357
Dec 11, 2023	0.0031	0.0031	0.0018	0.0020	0.0020	15,773,866
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,460.54+698.58(+0.81%)

XTRA Bitcoin Inc. (CBTC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,460.54
+698.58(+0.81%)