CBTC | XTRA Bitcoin | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

XTRA Bitcoin (CBTC)

OTC

$0.0008+$0.0001 (+14.29%)

Price as of Oct 02, 2026

N/A
Market Cap
-50.62%
1-Year Change
Capital Markets
Industry

1 Month
+60.00%

Low Price$0.0005

High Price$0.0009
3 Months
+79.78%

Low Price$0.0003

High Price$0.0009
1 Year
-50.62%

Low Price$0.0003

High Price$0.002

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.0008	0.0008	0.0008	0.0008	+14.29%	223,455
10/01/2026	0.0007	0.0007	0.0007	0.0007	-12.50%	10,000
09/30/2026	0.0008	0.0008	0.0008	0.0008	+14.29%	1,040
09/29/2026	0.0007	0.0008	0.0007	0.0007	-12.50%	1,021,171
09/28/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	397,000
09/25/2026	0.0006	0.0007	0.0006	0.0007	-0.71%	796,003
09/24/2026	0.0006	0.0009	0.0006	0.0007	+0.71%	556,100
09/23/2026	0.0007	0.0007	0.0007	0.0007	-12.50%	155,000
09/22/2026	0.0007	0.0009	0.0007	0.0008	+2.56%	1,020,683
09/21/2026	0.0005	0.0009	0.0005	0.0008	+56.00%	2,526,952
09/18/2026	0.0009	0.0009	0.0005	0.0005	-25.48%	2,500,398
09/17/2026	0.0006	0.0007	0.0006	0.0007	+3.23%	350,000
09/16/2026	0.0008	0.0009	0.0006	0.0007	-18.75%	1,354,720
09/15/2026	0.0007	0.0009	0.0007	0.0008	0.00%	173,288
09/14/2026	0.0009	0.0009	0.0005	0.0008	-11.11%	544,260
09/11/2026	0.0007	0.0009	0.0007	0.0009	+12.50%	5,161,524
09/10/2026	0.0006	0.0008	0.0005	0.0008	+18.87%	438,333
09/09/2026	0.0007	0.0008	0.0007	0.0007	+1.97%	43,531
09/08/2026	0.0007	0.0008	0.0007	0.0007	-0.75%	3,309,421
09/04/2026	0.0006	0.0007	0.0006	0.0007	-5.00%	674,715
09/03/2026	0.0007	0.0008	0.0006	0.0007	+40.00%	3,652,312
09/02/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	4,999
09/01/2026	0.0006	0.0006	0.0005	0.0006	-14.29%	268,199
08/31/2026	0.0005	0.0008	0.0005	0.0007	+16.67%	9,803,269
08/28/2026	0.0007	0.0007	0.0004	0.0006	-14.29%	2,367,376
08/27/2026	0.0005	0.0007	0.0004	0.0007	+75.00%	8,032,274
08/26/2026	0.0004	0.0004	0.0004	0.0004	-20.00%	2,132,000
08/25/2026	0.0005	0.0005	0.0005	0.0005	+11.11%	2,416,000
08/24/2026	0.0005	0.0005	0.0004	0.0005	+2.27%	10,110,000
08/21/2026	0.0003	0.0004	0.0003	0.0004	+10.00%	2,502,444
08/20/2026	0.0003	0.0005	0.0003	0.0004	+60.00%	9,226,160
08/19/2026	0.0002	0.0003	0.0002	0.0003	-16.67%	164,000
08/18/2026	0.0003	0.0003	0.0003	0.0003	0.00%	2,060,000
08/17/2026	0.0004	0.0004	0.0003	0.0003	0.00%	922,277
08/14/2026	0.0003	0.0004	0.0003	0.0003	0.00%	3,238,100
08/13/2026	0.0003	0.0004	0.0003	0.0003	-14.29%	2,206,752
08/12/2026	0.0004	0.0004	0.0003	0.0004	0.00%	774,750
08/11/2026	0.0004	0.0004	0.0003	0.0004	+2.94%	1,412,000
08/10/2026	0.0003	0.0003	0.0003	0.0003	+3.34%	282,765
08/07/2026	0.0003	0.0004	0.0003	0.0003	-6.00%	2,102,875
08/06/2026	0.0004	0.0004	0.0003	0.0004	+16.67%	50,200
08/05/2026	0.0003	0.0003	0.0003	0.0003	0.00%	3,003,000
08/04/2026	0.0003	0.0004	0.0003	0.0003	-25.00%	1,351,549
08/03/2026	0.0003	0.0004	0.0003	0.0004	+33.33%	1,054,414
07/31/2026	0.0003	0.0004	0.0003	0.0003	-14.29%	1,895,489
07/30/2026	0.0004	0.0004	0.0004	0.0004	+6.06%	100,001
07/29/2026	0.0003	0.0004	0.0003	0.0003	-10.81%	88,000
07/28/2026	0.0004	0.0004	0.0003	0.0004	+23.33%	2,059,015
07/27/2026	0.0004	0.0004	0.0003	0.0003	-25.00%	190,766
07/24/2026	0.0004	0.0004	0.0004	0.0004	0.00%	1,023,812
07/23/2026	0.0005	0.0005	0.0004	0.0004	-8.05%	1,953,766
07/22/2026	0.0003	0.0005	0.0003	0.0004	+8.75%	572,088
07/21/2026	0.0004	0.0004	0.0004	0.0004	-11.11%	672,602
07/20/2026	0.0003	0.0005	0.0003	0.0005	+12.50%	2,290,473
07/17/2026	0.0004	0.0005	0.0004	0.0004	0.00%	2,873,995
07/16/2026	0.0004	0.0004	0.0004	0.0004	-11.11%	3,000
07/15/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	3,581,540
07/14/2026	0.0004	0.0004	0.0004	0.0004	-11.11%	803,000
07/13/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	376,250
07/10/2026	0.0004	0.0005	0.0004	0.0004	-9.09%	420,500
07/09/2026	0.0004	0.0004	0.0004	0.0004	+10.00%	2,250
07/08/2026	0.0004	0.0004	0.0004	0.0004	0.00%	1,260,000
07/07/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	880,547
07/06/2026	0.0005	0.0005	0.0005	0.0005	+12.36%	1,045,007
07/02/2026	0.0005	0.0005	0.0004	0.0004	+11.25%	670,910
07/01/2026	0.0004	0.0004	0.0004	0.0004	0.00%	1,508,927
06/30/2026	0.0004	0.0004	0.0004	0.0004	0.00%	444,106
06/29/2026	0.0005	0.0005	0.0004	0.0004	-12.09%	2,381,000
06/26/2026	0.0004	0.0005	0.0004	0.0005	+13.75%	3,600
06/25/2026	0.0004	0.0004	0.0004	0.0004	0.00%	100,000
06/24/2026	0.0004	0.0004	0.0004	0.0004	0.00%	32,500
06/23/2026	0.0005	0.0005	0.0004	0.0004	0.00%	2,516,601
06/22/2026	0.0004	0.0004	0.0004	0.0004	-20.00%	496,300
06/18/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	384,090
06/17/2026	0.0004	0.0005	0.0004	0.0004	0.00%	432,172
06/16/2026	0.0005	0.0005	0.0004	0.0004	0.00%	5,428,355
06/15/2026	0.0004	0.0005	0.0004	0.0004	0.00%	2,411,939
06/12/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	735,024
06/11/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,087,200
06/10/2026	0.0005	0.0005	0.0004	0.0005	+25.00%	1,218,019
06/09/2026	0.0004	0.0005	0.0004	0.0004	-17.36%	4,806,246
06/08/2026	0.0004	0.0006	0.0004	0.0005	+4.09%	1,476,655
06/05/2026	0.0005	0.0005	0.0005	0.0005	-7.00%	692,500
06/04/2026	0.0005	0.0006	0.0004	0.0005	0.00%	2,410,864
06/03/2026	0.0004	0.0005	0.0004	0.0005	0.00%	2,627,500
06/02/2026	0.0004	0.0005	0.0004	0.0005	0.00%	2,260,018
06/01/2026	0.0004	0.0005	0.0004	0.0005	0.00%	218,500
05/29/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	212,616
05/28/2026	0.0005	0.0005	0.0004	0.0004	-11.11%	391,021
05/27/2026	0.0006	0.0006	0.0005	0.0005	-10.00%	3,063,174
05/26/2026	0.0007	0.0007	0.0005	0.0005	0.00%	3,387,430
05/22/2026	0.0005	0.0006	0.0005	0.0005	+25.00%	7,845,724
05/21/2026	0.0005	0.0005	0.0004	0.0004	-20.00%	10,272,553
05/20/2026	0.0005	0.0005	0.0005	0.0005	0.00%	3,500
05/19/2026	0.0005	0.0005	0.0005	0.0005	0.00%	531,488
05/18/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	116,135
05/15/2026	0.0006	0.0006	0.0006	0.0006	0.00%	59,500
05/14/2026	0.0004	0.0006	0.0004	0.0006	+20.00%	110,000
05/13/2026	0.0006	0.0006	0.0004	0.0005	-16.67%	1,291,326
05/12/2026	0.0005	0.0006	0.0005	0.0006	+20.00%	6,107,547