Dark

COI1
1X COIN
stock LSE

Inactive

Aug 2, 2024

4.07EUR-20.196%(-1.03)1,376

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.29000	4.29000	4.09000	4.070000	-20.196%	1,376	0.000%
2024-07-17	4.96000	4.96000	4.96000	5.100000	+13.333%	600	-20.196%
2024-06-28	4.61000	4.61000	4.61000	4.500000	-13.628%	18,352	-9.556%
2024-06-12	4.98000	4.98000	4.97000	5.210000	+9.224%	4,783	-21.881%
2024-05-29	4.82000	4.82000	4.82000	4.770000	+4.376%	2,652	-14.675%
2024-05-23	4.50000	4.50000	4.50000	4.570000	+11.192%	1,280	-10.941%
2024-05-01	4.08000	4.09000	4.08000	4.110000	-8.463%	22,143	-0.973%
2024-04-19	4.59000	4.59000	4.59000	4.490000	-3.024%	670	-9.354%
2024-04-18	4.59000	4.59000	4.59000	4.630000	+7.071%	50	-12.095%
2024-04-16	4.59510	4.60400	4.58980	4.324250	-12.130%	552	-5.880%
2024-04-15	5.09440	5.09440	5.08500	4.921200	-0.994%	20,157	-17.297%
2024-04-02	5.12850	5.12850	4.96640	4.970600	-11.062%	1,914	-18.119%
2024-03-26	5.47430	5.66320	5.47430	5.588850	+7.430%	1,289	-27.176%
2024-03-22	5.33090	5.33090	5.33090	5.202300	+32.340%	59	-21.765%
2024-03-19	3.92210	3.92210	3.92210	3.931000	-18.645%	651	+3.536%
2024-03-18	4.79810	4.79810	4.79810	4.831900	-6.765%	9	-15.768%
2024-03-15	4.95890	4.95890	4.95890	5.182500	+14.152%	208,540	-21.466%
2024-03-13	4.53440	4.53440	4.53440	4.540000	-9.450%	27,600	-10.352%
2024-03-08	4.87560	4.87560	4.87560	5.013800	+4.926%	134	-18.824%
2024-03-07	4.87700	4.87700	4.75500	4.778400	+19.500%	1,438	-14.825%
2024-03-06	3.95800	3.95800	3.89595	3.998650	+3.581%	3,973	+1.784%
2024-03-05	3.95370	3.95370	3.82785	3.860400	-13.638%	1,676	+5.429%
2024-03-01	4.46580	4.46580	4.46580	4.470000	+13.064%	730	-8.949%
2024-02-29	4.15760	4.15760	4.15760	3.953500	+14.616%	1,000	+2.947%
2024-02-27	3.43430	3.55780	3.43430	3.449350	+4.264%	1,139	+17.993%
2024-02-23	3.38720	3.38720	3.37340	3.308300	-3.599%	855	+23.024%
2024-02-22	3.45740	3.45740	3.45740	3.431800	-7.193%	307	+18.597%
2024-02-20	3.88210	3.88210	3.88210	3.697800	-1.030%	92,906	+10.065%
2024-02-19	3.77490	3.77490	3.75470	3.736300	+12.284%	40,820	+8.931%
2024-02-16	3.33490	3.33490	3.33490	3.327550	+15.080%	59	+22.312%
2024-02-13	2.87860	2.87860	2.87860	2.891500	+11.939%	3,717	+40.757%
2024-02-12	2.45320	2.45670	2.43845	2.583100	-6.399%	37,686	+57.563%
2024-02-01	2.77930	2.77930	2.77930	2.759700	+0.287%	2,000	+47.480%
2024-01-26	2.71130	2.74980	2.69550	2.751800	-0.312%	37,420	+47.903%
2024-01-22	2.69160	2.69160	2.69160	2.760400	+21.030%	1,190	+47.442%
2024-01-18	2.32990	2.32990	2.30850	2.280750	-1.110%	25	+78.450%
2024-01-16	2.23540	2.23770	2.23540	2.306350	-25.028%	24	+76.469%
2024-01-05	3.11670	3.11670	3.11670	3.076300	+12.514%	960	+32.302%
2024-01-04	2.65285	2.65285	2.65285	2.734150	+2.005%	1,958	+48.858%
2024-01-03	2.73945	2.73945	2.60340	2.680400	-18.847%	1,900	+51.843%
2024-01-02	3.30800	3.30800	3.30800	3.302900	-19.327%	313	+23.225%
2023-12-29	4.05420	4.07860	4.01480	4.094200	+31.290%	10,087	-0.591%
2023-12-28	3.21680	3.21680	3.11345	3.118450	-14.054%	942	+30.514%
2023-12-21	3.61380	3.61380	3.61380	3.628400	+25.405%	920	+12.171%
2023-12-20	2.80110	2.80320	2.78800	2.893350	+5.474%	30	+40.667%
2023-12-19	2.69770	2.69770	2.68810	2.743200	-17.094%	1,979	+48.367%
2023-12-14	3.29450	3.29450	3.29450	3.308800	+35.598%	990	+23.005%
2023-12-12	2.35810	2.43750	2.35810	2.440150	-17.879%	371	+66.793%
2023-12-05	2.79720	2.79720	2.76760	2.971400	+21.949%	2,605	+36.972%
2023-12-04	2.51540	2.55635	2.42995	2.436600	-14.997%	97,061	+67.036%
2023-12-01	2.78290	2.78290	2.78290	2.866500	+13.023%	6,000	+41.985%
2023-11-24	2.41250	2.41250	2.41250	2.536200	+6.523%	30	+60.476%
2023-11-23	2.37210	2.37210	2.37210	2.380900	+44.703%	11,335	+70.944%
2023-11-14	1.65130	1.65130	1.65130	1.645375	-21.772%	20	+147.360%
2023-11-09	1.97460	2.12160	1.97460	2.103300	+24.015%	6,465	+93.505%
2023-10-25	1.72450	1.72450	1.72450	1.696000	-7.666%	46,800	+139.976%
2023-10-24	1.80540	1.80690	1.80540	1.836800	+7.945%	62,177	+121.581%
2023-10-23	1.68740	1.68740	1.67900	1.701600	+8.403%	11,740	+139.187%
2023-10-18	1.61070	1.61070	1.61070	1.569700	+15.341%	1,823	+159.285%
2023-10-06	1.31920	1.31920	1.31920	1.360925	-15.449%	45	+199.061%
2023-10-02	1.64720	1.64720	1.64720	1.609600	+3.365%	1,930	+152.858%
2023-09-29	1.58170	1.58170	1.58170	1.557200	-0.517%	1,920	+161.367%
2023-09-25	1.56760	1.56760	1.56760	1.565300	+12.097%	1,913	+160.014%
2023-09-20	1.39160	1.39525	1.39160	1.396375	-23.179%	3,740	+191.469%
2023-09-18	1.83860	1.83860	1.83860	1.817700	+35.374%	1,790	+123.909%
2023-09-05	1.36465	1.36465	1.36465	1.342725	-17.136%	556	+203.115%
2023-08-25	1.60540	1.60540	1.60540	1.620400	+18.798%	1,860	+151.173%
2023-08-16	1.43500	1.43500	1.43500	1.364000	-30.301%	1,880	+198.387%
2023-08-04	1.92800	1.92800	1.92800	1.957000	-2.248%	1,650	+107.971%
2023-08-01	2.11900	2.11900	2.10100	2.002000	-7.186%	45,261	+103.297%
2023-07-31	2.07300	2.07300	2.07000	2.157000	+12.402%	3,180	+88.688%
2023-07-28	1.88800	1.88800	1.88800	1.919000	+16.268%	1,520	+112.090%
2023-07-27	1.69900	1.69900	1.69900	1.650500	-14.857%	193	+146.592%
2023-07-24	1.94700	1.94700	1.94700	1.938500	-7.536%	512	+109.956%
2023-07-20	2.12000	2.12000	2.12000	2.096500	-11.689%	1,390	+94.133%
2023-07-19	2.36300	2.36300	2.36300	2.374000	+15.833%	1,470	+71.441%
2023-07-17	2.03300	2.03500	2.03300	2.049500	-12.489%	16,325	+98.585%
2023-07-14	2.30700	2.30700	2.30700	2.342000	+36.321%	1,430	+73.783%
2023-07-13	1.64400	1.65200	1.64400	1.718000	-12.055%	23,718	+136.903%
2023-07-11	1.77300	1.77300	1.77300	1.953500	+47.713%	2,247	+108.344%
2023-07-10	1.34100	1.34100	1.34100	1.322500	-17.318%	1,910	+207.750%
2023-07-07	1.56400	1.56400	1.56400	1.599500	+3.494%	1,900	+154.455%
2023-07-05	1.57300	1.58100	1.57300	1.545500	+13.141%	7,600	+163.345%
2023-07-04	1.36600	1.36600	1.36600	1.366000	-3.224%	7,785	+197.950%
2023-06-30	1.49000	1.49000	1.47500	1.411500	-10.862%	10,897	+188.346%
2023-06-28	1.50600	1.50600	1.50600	1.583500	+43.238%	2,140	+157.026%
2023-06-26	1.03800	1.04100	1.03600	1.105500	-5.754%	6,666	+268.159%
2023-06-21	1.18300	1.18300	1.18300	1.173000	+4.267%	2,580	+246.974%
2023-06-19	1.12700	1.12800	1.12500	1.125000	-6.172%	7,950	+261.778%
2023-06-16	1.19100	1.19100	1.19100	1.199000	+35.099%	2,720	+239.450%
2023-06-13	0.89800	0.89800	0.89800	0.887500	+0.396%	6,256	+358.592%
2023-06-12	0.91900	0.91900	0.91900	0.884000	-5.455%	2,770	+360.407%
2023-06-09	0.99300	0.99300	0.99300	0.935000	-21.823%	1,228	+335.294%
2023-06-06	1.19600	1.19600	1.19600	1.196000	+7.699%	2,510	+240.301%
2023-06-01	1.09100	1.09100	1.09100	1.110500	-10.008%	2,370	+266.502%
2023-05-31	1.23200	1.23400	1.23200	1.234000	+15.112%	7,230	+229.822%
2023-05-30	1.04300	1.04300	1.04000	1.072000	+6.139%	72,932	+279.664%
2023-05-25	1.04300	1.04300	1.04200	1.010000	-1.511%	5,060	+302.970%
2023-05-24	1.04200	1.04200	1.04200	1.025500	-13.204%	2,490	+296.880%
2023-05-12	1.19600	1.20100	1.19600	1.181500	+17.797%	10,000	+244.477%
2023-05-09	1.00000	1.00100	1.00000	1.003000	+1.211%	11,198	+305.783%
2023-05-05	0.93200	0.97300	0.93200	0.991000	-14.569%	9,277	+310.696%
2023-04-28	1.18800	1.18800	1.16700	1.160000	+5.599%	22,560	+250.862%
2023-04-27	1.09900	1.09900	1.09900	1.098500	-12.435%	5,520	+270.505%
2023-04-26	1.26500	1.26700	1.26400	1.254500	+14.828%	7,980	+224.432%
2023-04-25	1.08000	1.08000	1.07500	1.092500	-9.374%	5,330	+272.540%
2023-04-21	1.22000	1.22000	1.22000	1.205500	+2.814%	409	+237.619%
2023-04-17	1.22500	1.22500	1.22500	1.172500	-3.099%	2,120	+247.122%
2023-04-14	1.23400	1.24300	1.23400	1.210000	-15.385%	22,210	+236.364%
2023-04-13	1.37800	1.37800	1.37600	1.430000	-2.787%	6,540	+184.615%
2023-04-12	1.52800	1.52800	1.52800	1.471000	+16.839%	6,330	+176.683%
2023-04-11	1.05400	1.26800	1.05400	1.259000	-5.160%	1,357	+223.272%
2023-04-05	1.39000	1.39000	1.37900	1.327500	-1.921%	4,740	+206.591%
2023-04-04	1.41200	1.41200	1.40900	1.353500	-1.528%	4,660	+200.702%
2023-03-31	1.30000	1.30000	1.30000	1.374500	+16.830%	2,300	+196.108%
2023-03-29	1.15000	1.15600	1.15000	1.176500	-6.330%	11,750	+245.941%
2023-03-28	1.25600	1.25800	1.25500	1.256000	-0.633%	16,720	+224.045%
2023-03-27	1.39800	1.39800	1.39800	1.264000	-14.825%	4,380	+221.994%
2023-03-24	1.43100	1.43100	1.43100	1.484000	-0.503%	2,240	+174.259%
2023-03-22	1.49000	1.49000	1.49000	1.491500	-1.616%	1,740	+172.880%
2023-03-20	1.61700	1.61700	1.60300	1.516000	+34.875%	7,680	+168.470%
2023-03-13	1.12400	1.12400	1.12400	1.124000	-2.091%	1,136	+262.100%
2023-03-10	1.18800	1.18800	1.17700	1.148000	-17.883%	3,812	+254.530%
2023-03-08	1.34600	1.34600	1.34600	1.398000	+2.832%	2,340	+191.130%
2023-03-07	1.39700	1.40400	1.39700	1.359500	-9.638%	16,146	+199.375%
2023-03-06	1.41300	1.41300	1.41300	1.504500	+6.968%	2,240	+170.522%
2023-03-03	1.35900	1.35900	1.35800	1.406500	+7.407%	6,810	+189.371%
2023-03-02	1.37000	1.37200	1.37000	1.309500	+21.194%	4,480	+210.806%
2023-02-27	1.09100	1.09100	1.09000	1.080500	-16.917%	17,290	+276.677%
2023-02-24	1.29000	1.29000	1.29000	1.300500	+0.853%	2,320	+212.957%
2023-02-22	1.35600	1.38300	1.32500	1.289500	-8.090%	18,800	+215.626%
2023-02-21	1.44200	1.44500	1.43500	1.403000	+4.312%	13,461	+190.093%
2023-02-15	1.28000	1.28000	1.28000	1.345000	+32.643%	2,470	+202.602%
2023-02-14	1.01800	1.01800	1.01800	1.014000	-19.715%	2,380	+301.381%
2023-01-27	1.15300	1.15300	1.15300	1.263000	+9.493%	2,800	+222.249%
2023-01-26	1.22400	1.22400	1.22400	1.153500	+0.786%	2,810	+252.839%
2023-01-17	1.15700	1.15900	1.15700	1.144500	+23.065%	6,100	+255.614%
2023-01-11	0.93300	0.95100	0.93100	0.930000	+34.199%	47,460	+337.634%
2023-01-09	0.60800	0.61200	0.60800	0.693000	-15.642%	52,200	+487.302%
2023-01-04	0.75400	0.76100	0.75400	0.821500	+33.577%	17,320	+395.435%
2022-12-22	0.64000	0.64000	0.64000	0.615000	-4.056%	4,100	+561.789%
2022-12-16	0.68900	0.69200	0.68600	0.641000	-18.031%	15,280	+534.945%
2022-12-15	0.81000	0.81000	0.81000	0.782000	+4.128%	130	+420.460%
2022-12-13	0.80700	0.80700	0.80700	0.751000	-17.062%	146	+441.944%
2022-12-12	0.88800	0.89400	0.88800	0.905500	+18.988%	7,113	+349.475%
2022-12-08	0.75300	0.75300	0.75300	0.761000	-21.546%	3,470	+434.823%
2022-12-02	0.92600	0.92600	0.92600	0.970000	+18.727%	2,491	+319.588%
2022-12-01	0.82600	0.82600	0.81100	0.817000	-10.710%	6,140	+398.164%
2022-11-30	0.93600	0.94400	0.93500	0.915000	-4.935%	12,872	+344.809%
2022-11-29	0.95000	0.95000	0.94800	0.962500	+2.176%	4,239	+322.857%
2022-11-28	0.95900	0.95900	0.95300	0.942000	+21.002%	4,311	+332.059%
2022-11-21	0.81900	0.81900	0.81800	0.778500	-23.300%	9,360	+422.800%
2022-11-18	1.08200	1.08200	1.08200	1.015000	-0.879%	2,900	+300.985%
2022-11-16	1.02400	1.02400	1.02400	1.024000	-9.340%	2,355	+297.461%
2022-11-14	1.20900	1.20900	1.20000	1.129500	-4.320%	12,250	+260.336%
2022-11-11	1.11500	1.11500	1.11500	1.180500	+12.322%	2,680	+244.769%
2022-11-08	1.07100	1.07100	1.07100	1.051000	-21.126%	980	+287.250%
2022-10-28	1.37000	1.37000	1.37000	1.332500	-22.326%	1,890	+205.441%
2022-10-26	1.63000	1.63000	1.61200	1.715500	+6.322%	1,840	+137.249%
2022-10-25	1.46800	1.55600	1.46800	1.613500	+11.199%	1,157,820	+152.247%
2022-10-24	1.44700	1.45100	1.44700	1.451000	+1.932%	8,060	+180.496%
2022-10-21	1.38400	1.38500	1.38400	1.423500	+10.692%	6,330	+185.915%
2022-10-20	1.24100	1.24100	1.24100	1.286000	-9.596%	2,120	+216.485%
2022-10-19	1.46000	1.46300	1.46000	1.422500	-2.802%	6,060	+186.116%
2022-10-18	1.56100	1.56100	1.55500	1.463500	-5.489%	5,775	+178.100%
2022-10-17	1.42600	1.42600	1.40800	1.548500	-0.418%	8,360	+162.835%
2022-10-13	1.57700	1.57700	1.55500	1.555000	+2.068%	1,412	+161.736%
2022-10-10	1.48300	1.49700	1.48300	1.523500	+2.627%	2,400	+167.148%
2022-10-07	1.60800	1.61200	1.60600	1.484500	-7.824%	7,240	+174.166%
2022-10-04	1.51000	1.51400	1.51000	1.610500	+10.195%	7,960	+152.717%
2022-10-03	1.43200	1.43200	1.43000	1.461500	-3.116%	8,280	+178.481%
2022-09-30	1.38700	1.38700	1.38700	1.508500	+9.391%	2,140	+169.804%
2022-09-29	1.49500	1.49900	1.49500	1.379000	-9.603%	5,850	+195.141%
2022-09-28	1.41800	1.41800	1.41800	1.525500	+15.437%	2,130	+166.798%
2022-09-27	1.33600	1.33600	1.32900	1.321500	-1.381%	20,108	+207.983%
2022-09-23	1.39800	1.39800	1.39800	1.340000	-10.398%	2,120	+203.731%
2022-09-15	1.51100	1.52000	1.50000	1.495500	-17.987%	15,551	+172.150%
2022-09-12	1.83000	1.83000	1.82700	1.823500	+8.768%	3,340	+123.197%
2022-09-09	1.67200	1.67200	1.66200	1.676500	+18.355%	15,205	+142.768%
2022-09-07	1.41500	1.41500	1.41500	1.416500	-3.508%	2,170	+187.328%
2022-09-06	1.44400	1.47200	1.44400	1.468000	+2.228%	16,538	+177.248%
2022-09-05	1.43600	1.43600	1.43300	1.436000	+15.388%	15,641	+183.426%
2022-08-30	1.27600	1.27900	1.27600	1.244500	-18.259%	8,181	+227.039%
2022-08-25	1.61500	1.61500	1.61300	1.522500	+9.101%	5,820	+167.323%
2022-08-19	1.47700	1.47700	1.47700	1.395500	-27.638%	1,660	+191.652%
2022-08-09	2.09700	2.09700	2.04000	1.928500	-7.749%	3,092	+111.045%
2022-08-08	2.13200	2.13200	2.13200	2.090500	+22.430%	480	+94.690%
2022-08-03	1.54700	1.54700	1.54700	1.707500	+14.444%	320	+138.360%
2022-07-25	1.52500	1.52500	1.52500	1.492000	+8.945%	1,960	+172.788%
2022-07-21	1.34300	1.35800	1.34300	1.369500	-19.725%	4,665	+197.189%
2022-07-20	1.46600	1.46600	1.46600	1.706000	+24.708%	2,110	+138.570%
2022-07-19	1.28100	1.28100	1.28100	1.368000	+2.434%	2,360	+197.515%
2022-07-18	1.25000	1.25000	1.24600	1.335500	-2.089%	2,387	+204.755%
2022-07-08	1.21200	1.28300	1.21200	1.364000	+38.618%	6,000	+198.387%
2022-07-06	1.01500	1.01500	1.01500	0.984000	-3.340%	1,058	+313.618%
2022-07-01	1.01800	1.01800	1.01800	1.018000	-7.117%	197	+299.804%
2022-06-24	1.08200	1.08200	1.08200	1.096000	+1.154%	20	+271.350%
2022-06-14	1.07100	1.07100	1.07100	1.083500	+1.833%	2,722	+275.635%
2022-06-13	1.15300	1.15600	1.06400	1.064000	-15.856%	7,353	+282.519%
2022-06-08	1.21800	1.21900	1.21800	1.264500	+6.439%	3,442	+221.866%
2022-06-07	1.20500	1.20500	1.19800	1.188000	-23.577%	3,119	+242.593%
2022-06-01	1.71500	1.71500	1.71500	1.554500	-2.692%	1,860	+161.821%
2022-05-30	1.54000	1.54000	1.54000	1.597500	+23.933%	1,064	+154.773%
2022-05-27	1.28600	1.28600	1.28600	1.289000	+1.098%	3,525	+215.749%
2022-05-25	1.28300	1.28300	1.27500	1.275000	+18.494%	2,914	+219.216%
2022-05-24	1.07600	1.07600	1.07600	1.076000	-8.034%	8,518	+278.253%
2022-05-23	1.18200	1.18700	1.14300	1.170000	-19.532%	18,885	+247.863%
2022-05-20	1.52700	1.52700	1.52700	1.454000	+11.503%	71,775	+179.917%
2022-05-19	1.30400	1.30400	1.30400	1.304000	-6.890%	2,260	+212.117%
2022-05-18	1.44300	1.44300	1.44300	1.400500	+5.539%	989	+190.610%
2022-05-16	1.46400	1.46400	1.40200	1.327000	+3.631%	1,217	+206.707%
2022-05-12	1.11800	1.11800	1.11800	1.280500	+7.110%	255	+217.845%
2022-05-11	1.31900	1.31900	1.17500	1.195500	-34.974%	1,478	+240.443%
2022-05-09	2.11600	2.11600	2.11600	1.838500	-24.107%	705	+121.376%
2022-05-06	2.53200	2.53200	2.35800	2.422500	-3.601%	497	+68.008%
2022-05-05	2.84200	2.84200	2.50500	2.513000	+21.225%	1,206	+61.958%
2022-04-28	2.23600	2.23600	2.23600	2.073000	-6.685%	1,015	+96.334%
2022-04-27	2.26800	2.26800	2.26800	2.221500	-22.851%	1,130	+83.210%
2022-04-26	2.98800	2.98800	2.98800	2.879500	-3.112%	419	+41.344%
2022-04-25	2.85200	2.85200	2.85200	2.972000	-1.279%	1,083	+36.945%
2022-04-20	3.16100	3.16100	3.16100	3.010500	-3.075%	507	+35.193%
2022-04-19	2.99600	2.99700	2.99600	3.106000	-9.893%	1,283	+31.037%
2022-04-13	3.37100	3.37100	3.37100	3.447000	-6.598%	33,816	+18.074%
2022-04-06	3.85600	3.85600	3.85600	3.690500	+0.751%	250	+10.283%
2022-04-05	3.92400	3.92400	3.92400	3.663000	+13.952%	1,326	+11.111%
2022-04-04	3.22700	3.22700	3.22700	3.214500	-15.729%	400	+26.614%
2022-04-01	3.83800	3.83800	3.82000	3.814500	-0.742%	645	+6.698%
2022-03-31	3.95500	3.95500	3.95500	3.843000	+12.451%	426	+5.907%
2022-03-30	3.45000	3.45000	3.45000	3.417500	-14.230%	124	+19.093%
2022-03-29	4.01600	4.01600	4.01600	3.984500	+27.647%	241	+2.146%
2022-03-25	3.18300	3.24000	3.17800	3.121500	+0.645%	3,324	+30.386%
2022-03-22	3.03900	3.03900	3.03900	3.101500	-23.787%	536	+31.227%
2022-03-18	3.88700	3.88700	3.88700	4.069500	+30.978%	507	+0.012%
2022-03-15	3.07700	3.07700	3.07700	3.107000	+6.605%	1,188	+30.995%
2022-02-25	2.90000	2.90000	2.90000	2.914500	+3.608%	2,200	+39.647%
2022-02-24	2.63900	2.63900	2.63200	2.813000	-27.612%	5,887	+44.685%
2022-02-23	3.96100	3.96100	3.96100	3.886000	-0.728%	1,450	+4.735%
2022-02-22	3.94400	3.94400	3.94400	3.914500	+14.309%	999	+3.972%
2022-02-16	3.41400	3.41400	3.41400	3.424500	-13.392%	400	+18.849%
2022-02-14	3.82100	3.83300	3.82100	3.954000	-17.107%	1,037	+2.934%
2022-02-10	4.69200	4.69200	4.69200	4.770000	+0.963%	200	-14.675%
2022-02-09	4.68600	4.68600	4.68600	4.724500	+4.340%	149	-13.853%
2022-02-07	4.48800	4.48800	4.48800	4.528000	+22.760%	255	-10.115%
2022-02-04	3.69500	3.69500	3.69500	3.688500	+21.472%	600	+10.343%
2022-02-03	2.95100	2.95100	2.95100	3.036500	-16.165%	629	+34.036%
2022-02-02	3.92800	3.93900	3.92800	3.622000	-17.400%	588	+12.369%
2022-02-01	4.35800	4.39100	4.35800	4.385000	+23.678%	19,027	-7.184%
2022-01-28	3.46500	3.46500	3.46500	3.545500	-30.396%	50	+14.793%
2022-01-11	5.01250	5.01250	5.01250	5.093800	+17.803%	596	-20.099%
2022-01-10	4.32100	4.32600	4.32100	4.324000	+14.467%	1,878	-5.874%
2022-01-07	3.79300	3.79300	3.77500	3.777500	-26.705%	3,527	+7.743%
2022-01-06	5.26250	5.26250	5.01000	5.153800	+28.893%	2,201	-21.029%
2022-01-05	4.07800	4.07800	4.07800	3.998500	-18.156%	4,908	+1.788%
2021-12-15	5.02750	5.02750	4.88000	4.885500	-5.044%	289	-16.692%
2021-12-06	5.09250	5.09250	5.09250	5.145000	-4.212%	73	-20.894%
2021-11-30	5.36000	5.36000	5.24500	5.371250	-12.964%	2,897	-24.226%
2021-11-29	6.18750	6.18750	6.18750	6.171300	-6.176%	45	-34.050%
2021-11-19	6.37000	6.37750	6.37000	6.577500	+1.759%	397	-38.122%
2021-11-18	6.56500	6.56500	6.56500	6.463800	-14.782%	84	-37.034%
2021-11-17	7.49750	7.49750	7.49750	7.585000	+16.356%	39	-46.341%
2021-11-12	6.59000	6.59000	6.59000	6.518800	-0.742%	28	-37.565%
2021-11-11	6.22000	6.34750	6.22000	6.567500	-9.069%	171	-38.028%
2021-11-10	7.22250	7.22250	7.22250	7.222500	+5.747%	86	-43.648%
2021-11-09	6.86750	6.86750	6.86750	6.830000	-0.961%	194	-40.410%
2021-11-08	6.66500	6.72500	6.64000	6.896300	+6.179%	3,050	-40.983%
2021-11-04	6.63250	6.63250	6.63250	6.495000	+0.348%	155	-37.336%
2021-11-03	6.50750	6.50750	6.44750	6.472500	-0.213%	95	-37.119%
2021-11-02	6.42500	6.42500	6.42500	6.486300	+0.621%	238	-37.252%
2021-11-01	6.32000	6.32000	6.32000	6.446300	+14.296%	66	-36.863%
2021-10-22	5.72000	5.72000	5.69500	5.640000	-4.810%	542	-27.837%
2021-10-20	5.97500	5.97500	5.97500	5.925000	+2.752%	69	-31.308%
2021-10-19	5.77750	5.77750	5.77750	5.766300	+20.558%	3,580	-29.417%
2021-10-12	4.90200	4.90200	4.90200	4.783000	-4.982%	262	-14.907%
2021-10-11	4.77900	4.77900	4.77900	5.033800	+4.403%	4,039	-19.147%
2021-10-08	4.85200	4.85200	4.85200	4.821500	+0.260%	85	-15.586%
2021-10-07	4.77900	4.77900	4.77900	4.809000	+0.796%	144	-15.367%
2021-10-06	4.56800	4.77100	4.52300	4.771000	+5.367%	15,098	-14.693%
2021-10-05	4.41000	4.42300	4.41000	4.528000	+4.320%	3,995	-10.115%
2021-10-04	4.41300	4.41700	4.32900	4.340500	-1.676%	12,012	-6.232%
2021-10-01	4.42400	4.58800	4.42400	4.414500	+1.111%	16,432	-7.804%
2021-09-30	4.40400	4.40400	4.40400	4.366000	+15.686%	1,956	-6.780%
2021-09-29	3.81600	3.82700	3.81600	3.774000	-13.001%	374	+7.843%
2021-09-28	4.35500	4.35500	4.33500	4.338000	-0.196%	9,716	-6.178%
2021-09-27	4.44500	4.44500	4.35500	4.346500	+14.850%	104	-6.361%
2021-09-24	3.83000	3.85800	3.71300	3.784500	-16.031%	13,315	+7.544%
2021-09-23	4.61900	4.64800	4.55000	4.507000	+17.400%	20,187	-9.696%
2021-09-21	3.85400	3.86000	3.85400	3.839000	-13.982%	2,862	+6.017%
2021-09-20	4.42700	4.43000	4.40500	4.463000	-16.579%	13,719	-8.806%
2021-09-17	5.38250	5.39750	5.38250	5.350000	+17.376%	28,571	-23.925%
2021-09-16	4.67300	4.67500	4.66400	4.558000	0.000%	1,607	-10.706%

.dark-mode .mrR6zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrR6zp{ color: #333333; background-color: white; border: 2px solid #333333; }COI11X COINstock LSE

COI1
1X COIN
stock LSE