Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

XTRA Bitcoin Inc. (CBTC)

0.0007
0.0000
(0.00%)
At close: 3:42:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00080.00080.00070.00070.00071,949,578
Apr 21, 20250.00070.00080.00070.00070.0007283,920
Apr 17, 20250.00070.00080.00070.00070.0007130,300
Apr 16, 20250.00080.00080.00080.00080.0008-
Apr 15, 20250.00070.00080.00070.00080.00081,622,252
Apr 14, 20250.00080.00080.00070.00080.00081,620,609
Apr 11, 20250.00080.00080.00070.00070.00071,300,685
Apr 10, 20250.00080.00080.00070.00080.00082,428,132
Apr 9, 20250.00080.00080.00070.00080.00081,443,776
Apr 8, 20250.00070.00090.00070.00070.000711,664,686
Apr 7, 20250.00070.00090.00050.00070.000771,578,929
Apr 4, 20250.00090.00090.00080.00080.000816,054,776
Apr 3, 20250.00080.00100.00080.00090.00091,218,067
Apr 2, 20250.00080.00100.00080.00080.00083,479,999
Apr 1, 20250.00080.00090.00080.00080.0008478,399
Mar 31, 20250.00080.00090.00080.00090.00091,863,895
Mar 28, 20250.00090.00090.00080.00090.0009446,947
Mar 27, 20250.00100.00100.00090.00090.0009154,000
Mar 26, 20250.00090.00100.00090.00100.0010407,867
Mar 25, 20250.00090.00090.00080.00080.0008250,800
Mar 24, 20250.00100.00100.00090.00090.00091,695,100
Mar 21, 20250.00090.00090.00080.00080.0008696,786
Mar 20, 20250.00090.00110.00080.00090.000914,899,115
Mar 19, 20250.00090.00100.00090.00100.00103,286,786
Mar 18, 20250.00080.00110.00080.00090.00095,558,106
Mar 17, 20250.00080.00110.00070.00100.00104,594,799
Mar 14, 20250.00080.00080.00070.00070.00071,696,908
Mar 13, 20250.00080.00080.00080.00080.00087,478,809
Mar 12, 20250.00100.00100.00090.00090.0009957,939
Mar 11, 20250.00090.00100.00090.00090.00092,131,097
Mar 10, 20250.00090.00100.00090.00100.0010912,061
Mar 7, 20250.00100.00100.00100.00100.00102,731,505
Mar 6, 20250.00090.00100.00090.00100.00101,105,002
Mar 5, 20250.00090.00090.00080.00090.00098,593,501
Mar 4, 20250.00100.00100.00090.00090.00094,435,129
Mar 3, 20250.00090.00110.00090.00100.00101,649,425
Feb 28, 20250.00090.00100.00090.00090.00095,251,000
Feb 27, 20250.00100.00110.00100.00100.0010368,675
Feb 26, 20250.00090.00110.00090.00110.00112,970,861
Feb 25, 20250.00100.00110.00090.00110.00116,711,630
Feb 24, 20250.00110.00110.00100.00100.00101,459,000
Feb 21, 20250.00100.00110.00090.00110.00111,061,950
Feb 20, 20250.00100.00120.00090.00120.00121,031,988
Feb 19, 20250.00090.00100.00090.00100.0010277,494
Feb 18, 20250.00120.00120.00090.00100.00102,983,144
Feb 14, 20250.00110.00110.00100.00100.00101,698,500
Feb 13, 20250.00100.00110.00090.00100.00101,747,750
Feb 12, 20250.00110.00120.00110.00120.0012185,816
Feb 11, 20250.00100.00120.00100.00120.00123,517,408
Feb 10, 20250.00110.00110.00090.00100.00105,560,950
Feb 7, 20250.00090.00100.00090.00100.00101,293,928
Feb 6, 20250.00100.00100.00100.00100.0010762,000
Feb 5, 20250.00120.00120.00070.00100.00108,240,743
Feb 4, 20250.00100.00120.00100.00120.00122,117,627
Feb 3, 20250.00040.00120.00040.00110.00112,448,903
Jan 31, 20250.00110.00120.00110.00120.00122,355,842
Jan 30, 20250.00100.00130.00100.00120.00122,930,183
Jan 29, 20250.00090.00140.00090.00120.00128,265,583
Jan 28, 20250.00100.00110.00090.00100.00103,323,772
Jan 27, 20250.00110.00120.00090.00090.000923,416,933
Jan 24, 20250.00090.00120.00090.00120.00123,403,525
Jan 23, 20250.00120.00120.00100.00100.00102,584,441
Jan 22, 20250.00110.00120.00110.00110.00113,311,299
Jan 21, 20250.00120.00140.00110.00120.00122,353,981
Jan 17, 20250.00140.00140.00100.00130.00137,257,990
Jan 16, 20250.00110.00130.00090.00130.001314,051,027
Jan 15, 20250.00090.00100.00090.00100.0010572,736
Jan 14, 20250.00090.00100.00090.00100.00102,743,925
Jan 13, 20250.00090.00120.00090.00100.00105,642,700
Jan 10, 20250.00090.00110.00090.00110.00113,251,050
Jan 8, 20250.00110.00110.00090.00090.00093,148,313
Jan 7, 20250.00120.00120.00100.00100.00104,389,485
Jan 6, 20250.00110.00120.00100.00100.00104,759,833
Jan 3, 20250.00100.00120.00100.00110.00112,536,470
Jan 2, 20250.00090.00100.00090.00100.00102,087,102
Dec 31, 20240.00080.00100.00080.00100.001045,683,594
Dec 30, 20240.00080.00130.00080.00090.00095,299,753
Dec 27, 20240.00100.00110.00060.00100.001028,265,591
Dec 26, 20240.00130.00140.00100.00110.00113,320,658
Dec 24, 20240.00140.00140.00100.00100.00105,178,568
Dec 23, 20240.00130.00130.00110.00110.00113,436,800
Dec 20, 20240.00110.00130.00110.00130.00131,028,150
Dec 19, 20240.00130.00130.00110.00130.00132,628,726
Dec 18, 20240.00120.00140.00120.00130.0013893,249
Dec 17, 20240.00140.00150.00120.00120.00122,114,588
Dec 16, 20240.00140.00140.00120.00140.00142,350,393
Dec 13, 20240.00140.00140.00120.00120.0012700,518
Dec 12, 20240.00130.00140.00120.00140.00144,746,938
Dec 11, 20240.00130.00140.00130.00140.00143,432,155
Dec 10, 20240.00130.00150.00120.00130.00132,517,950
Dec 9, 20240.00140.00140.00120.00120.001212,285,152
Dec 6, 20240.00130.00140.00120.00140.001419,530,745
Dec 5, 20240.00140.00180.00140.00140.00147,727,870
Dec 4, 20240.00140.00170.00140.00150.00152,623,509
Dec 3, 20240.00160.00160.00140.00150.00153,227,437
Dec 2, 20240.00180.00180.00140.00150.00153,646,454
Nov 29, 20240.00160.00170.00140.00140.00141,367,498
Nov 27, 20240.00160.00160.00140.00140.00142,265,471
Nov 26, 20240.00130.00180.00130.00160.0016655,500
Nov 25, 20240.00150.00170.00130.00140.00143,269,466
Nov 22, 20240.00180.00180.00140.00150.00154,227,203
Nov 21, 20240.00170.00170.00120.00170.001727,710,933
Nov 20, 20240.00220.00220.00160.00180.00186,534,658
Nov 19, 20240.00180.00220.00180.00200.00204,995,884
Nov 18, 20240.00200.00220.00170.00170.00175,163,801
Nov 15, 20240.00180.00200.00180.00190.00191,233,327
Nov 14, 20240.00200.00200.00170.00180.00181,251,489
Nov 13, 20240.00190.00220.00180.00180.001811,734,774
Nov 12, 20240.00200.00220.00180.00190.00195,398,716
Nov 11, 20240.00200.00210.00190.00210.002113,706,853
Nov 8, 20240.00200.00200.00180.00190.00194,222,326
Nov 7, 20240.00200.00200.00160.00180.00183,370,067
Nov 6, 20240.00160.00200.00160.00200.00207,396,001
Nov 5, 20240.00160.00180.00140.00160.00163,497,750
Nov 4, 20240.00170.00170.00120.00140.00141,089,199
Nov 1, 20240.00150.00170.00130.00130.00131,368,564
Oct 31, 20240.00160.00160.00150.00160.00164,059,207
Oct 30, 20240.00200.00200.00160.00160.00161,639,310
Oct 29, 20240.00140.00200.00120.00180.001827,351,442
Oct 28, 20240.00130.00140.00130.00130.00134,594,322
Oct 25, 20240.00120.00130.00120.00120.0012445,400
Oct 24, 20240.00140.00140.00110.00110.0011406,459
Oct 23, 20240.00140.00140.00120.00130.00133,916,162
Oct 22, 20240.00120.00140.00120.00130.00132,341,290
Oct 21, 20240.00120.00120.00110.00110.00111,623,011
Oct 18, 20240.00130.00130.00120.00130.0013728,380
Oct 17, 20240.00120.00130.00110.00130.00131,371,641
Oct 16, 20240.00130.00130.00110.00120.0012804,650
Oct 15, 20240.00120.00130.00110.00110.00112,157,413
Oct 14, 20240.00120.00130.00110.00110.00111,085,208
Oct 11, 20240.00140.00140.00110.00120.00121,177,053
Oct 10, 20240.00120.00130.00110.00130.00132,430,453
Oct 9, 20240.00120.00120.00110.00120.00121,324,316
Oct 8, 20240.00130.00130.00110.00120.00122,066,001
Oct 7, 20240.00120.00120.00110.00120.0012722,283
Oct 4, 20240.00130.00130.00110.00120.001235,779
Oct 3, 20240.00120.00130.00110.00130.00132,049,090
Oct 2, 20240.00130.00130.00120.00120.0012943,170
Oct 1, 20240.00110.00130.00110.00120.00123,147,028
Sep 30, 20240.00100.00140.00100.00110.0011881,141
Sep 27, 20240.00100.00130.00100.00120.001215,481,396
Sep 26, 20240.00100.00100.00090.00100.0010457,000
Sep 25, 20240.00090.00100.00090.00100.00101,698,000
Sep 24, 20240.00100.00100.00090.00090.0009541,698
Sep 23, 20240.00090.00100.00090.00090.00093,165,100
Sep 20, 20240.00100.00100.00100.00100.0010100,000
Sep 19, 20240.00110.00110.00090.00100.00102,329,545
Sep 18, 20240.00110.00120.00110.00110.0011779,011
Sep 17, 20240.00110.00120.00100.00110.00112,278,084
Sep 16, 20240.00100.00110.00090.00100.0010794,500
Sep 13, 20240.00100.00100.00100.00100.001020,000
Sep 12, 20240.00100.00110.00100.00110.00111,354,400
Sep 11, 20240.00100.00100.00100.00100.001088,570
Sep 10, 20240.00100.00110.00090.00100.00101,594,211
Sep 9, 20240.00090.00110.00090.00110.0011252,815
Sep 6, 20240.00100.00100.00100.00100.00102,355,190
Sep 5, 20240.00110.00110.00100.00100.0010970,543
Sep 4, 20240.00090.00100.00090.00100.00102,758,830
Sep 3, 20240.00120.00120.00070.00090.000914,614,585
Aug 30, 20240.00120.00120.00120.00120.001216,000
Aug 29, 20240.00130.00150.00120.00130.00133,951,298
Aug 28, 20240.00130.00140.00130.00140.00144,786,191
Aug 27, 20240.00140.00140.00130.00140.0014736,000
Aug 26, 20240.00140.00140.00130.00130.0013893,651
Aug 23, 20240.00100.00140.00100.00130.00133,521,338
Aug 22, 20240.00130.00130.00100.00110.0011288,089
Aug 21, 20240.00110.00130.00110.00120.00121,578,200
Aug 20, 20240.00100.00130.00100.00110.0011702,436
Aug 19, 20240.00110.00120.00110.00120.0012758,971
Aug 16, 20240.00100.00110.00100.00110.0011908,304
Aug 15, 20240.00100.00120.00100.00120.0012863,862
Aug 14, 20240.00120.00120.00090.00100.00106,605,709
Aug 13, 20240.00120.00120.00090.00120.001212,375,744
Aug 12, 20240.00120.00120.00110.00110.0011623,840
Aug 9, 20240.00110.00120.00110.00110.0011325,001
Aug 8, 20240.00120.00120.00110.00110.0011488,001
Aug 7, 20240.00100.00130.00100.00120.00123,121,464
Aug 6, 20240.00130.00130.00100.00120.0012509,558
Aug 5, 20240.00130.00130.00070.00100.00109,067,998
Aug 2, 20240.00120.00130.00110.00120.00122,068,800
Aug 1, 20240.00130.00130.00110.00120.00123,891,422
Jul 31, 20240.00130.00140.00120.00130.00135,637,174
Jul 30, 20240.00130.00150.00130.00140.00144,823,385
Jul 29, 20240.00130.00150.00130.00140.00145,578,210
Jul 26, 20240.00140.00140.00130.00130.0013282,280
Jul 25, 20240.00110.00140.00110.00140.00141,204,693
Jul 24, 20240.00130.00130.00120.00120.00126,137,445
Jul 23, 20240.00140.00150.00130.00130.00132,950,789
Jul 22, 20240.00150.00150.00130.00140.00142,117,643
Jul 19, 20240.00130.00150.00130.00150.00153,733,523
Jul 18, 20240.00140.00140.00130.00130.00131,369,492
Jul 17, 20240.00140.00150.00140.00140.0014388,127
Jul 16, 20240.00140.00140.00140.00140.0014328,267
Jul 15, 20240.00120.00150.00120.00140.00142,409,500
Jul 12, 20240.00140.00150.00090.00130.001316,031,545
Jul 11, 20240.00140.00150.00140.00140.0014363,474
Jul 10, 20240.00140.00150.00140.00140.00141,309,390
Jul 9, 20240.00140.00150.00140.00140.0014219,254
Jul 8, 20240.00130.00160.00130.00140.00142,750,500
Jul 5, 20240.00140.00150.00130.00150.00154,256,245
Jul 3, 20240.00130.00140.00130.00140.0014252,000
Jul 2, 20240.00140.00150.00140.00150.001530,000
Jul 1, 20240.00130.00150.00130.00140.00143,360,508
Jun 28, 20240.00150.00150.00140.00140.00144,665,508
Jun 27, 20240.00150.00150.00150.00150.00151,380,202
Jun 26, 20240.00150.00160.00150.00160.0016427,335
Jun 25, 20240.00150.00170.00140.00160.00162,827,615
Jun 24, 20240.00170.00170.00150.00160.00161,243,223
Jun 21, 20240.00150.00160.00150.00160.0016557,710
Jun 20, 20240.00150.00170.00150.00150.0015555,379
Jun 18, 20240.00160.00170.00140.00150.00152,745,001
Jun 17, 20240.00160.00160.00140.00150.00151,561,688
Jun 14, 20240.00150.00160.00140.00160.00165,099,787
Jun 13, 20240.00180.00180.00150.00150.00151,418,908
Jun 12, 20240.00150.00170.00150.00170.00173,225,275
Jun 11, 20240.00160.00170.00150.00160.00168,435,229
Jun 10, 20240.00170.00190.00160.00170.00172,699,466
Jun 7, 20240.00160.00190.00160.00160.00162,206,689
Jun 6, 20240.00200.00200.00150.00160.00165,348,418
Jun 5, 20240.00160.00220.00160.00190.00198,940,323
Jun 4, 20240.00150.00180.00150.00180.00186,777,728
Jun 3, 20240.00160.00170.00150.00170.0017389,557
May 31, 20240.00170.00170.00160.00170.0017147,200
May 30, 20240.00170.00170.00160.00160.0016466,370
May 29, 20240.00160.00170.00150.00150.0015741,230
May 28, 20240.00150.00170.00150.00150.00151,006,288
May 24, 20240.00160.00170.00150.00150.00152,610,235
May 23, 20240.00170.00170.00160.00170.00171,311,550
May 22, 20240.00150.00170.00150.00170.00173,048,704
May 21, 20240.00160.00170.00150.00170.00171,196,100
May 20, 20240.00170.00170.00160.00160.00161,498,060
May 17, 20240.00170.00170.00160.00160.00161,788,701
May 16, 20240.00170.00170.00160.00160.0016815,151
May 15, 20240.00150.00170.00150.00160.00161,814,101
May 14, 20240.00150.00160.00150.00160.0016996,100
May 13, 20240.00150.00160.00150.00160.00161,135,022
May 10, 20240.00160.00170.00160.00160.00162,297,614
May 9, 20240.00160.00170.00160.00170.00171,540,991
May 8, 20240.00160.00180.00160.00160.00162,451,944
May 7, 20240.00160.00180.00160.00170.0017619,454
May 6, 20240.00160.00170.00160.00170.00172,178,437
May 3, 20240.00170.00180.00160.00160.00163,401,827
May 2, 20240.00150.00180.00150.00170.00174,125,439
May 1, 20240.00170.00180.00150.00150.00153,774,415
Apr 30, 20240.00170.00180.00160.00180.00181,588,969
Apr 29, 20240.00170.00190.00170.00170.00171,418,968
Apr 26, 20240.00180.00200.00180.00180.00181,796,197
Apr 25, 20240.00160.00190.00160.00190.0019911,842
Apr 24, 20240.00190.00200.00170.00170.0017775,870
Apr 23, 20240.00160.00190.00150.00180.00182,463,977

Related Tickers

CCTL Coin Citadel
0.0001
0.00%
 
BFCH BitFrontier Capital Holdings, Inc.
0.0006
-14.29%
 
NSAV Net Savings Link, Inc.
0.0004
0.00%
 
MVCO Metavesco, Inc.
0.0008
-11.11%
 
DMGGF DMG Blockchain Solutions Inc.
0.1755
+3.24%
 
MIGI Mawson Infrastructure Group Inc.
0.3960
+2.33%
 
GRYP Gryphon Digital Mining, Inc.
0.1760
+22.91%
 
ARBK Argo Blockchain plc
0.3462
+4.81%
 
NDA.V Neptune Digital Assets Corp.
1.5200
+16.03%
 
BTBT Bit Digital, Inc.
1.8500
+5.11%