9938T (9938T)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1.43 | 0.07 | 5.15 | 1.35 | 1.46 | 1.35 | 0 |
| 1721233800 | 1.36 | 0.05 | 3.82 | 1.32 | 1.4 | 1.31 | 0 |
| 1721147400 | 1.31 | -0.06 | -4.38 | 1.31 | 1.33 | 1.27 | 0 |
| 1721061000 | 1.37 | 0 | 0.00 | 1.34 | 1.3899999 | 1.31 | 0 |
| 1720801800 | 1.37 | 0.06 | 4.58 | 1.33 | 1.3799999 | 1.31 | 0 |
| 1720715400 | 1.31 | 0.03 | 2.34 | 1.29 | 1.33 | 1.28 | 0 |
| 1720629000 | 1.28 | 0.05 | 4.07 | 1.21 | 1.28 | 1.2 | 0 |
| 1720542600 | 1.23 | -0.09 | -6.82 | 1.32 | 1.32 | 1.18 | 0 |
| 1720456200 | 1.32 | -0.07 | -5.04 | 1.33 | 1.47 | 1.2 | 0 |
| 1720197000 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.3899999 | 1.32 | 0 |
| 1720110600 | 1.36 | 0.1 | 7.94 | 1.28 | 1.4 | 1.27 | 0 |
| 1720024200 | 1.26 | 0.1 | 8.62 | 1.22 | 1.3 | 1.17 | 0 |
| 1719937800 | 1.16 | -0.01 | -0.85 | 1.21 | 1.22 | 1.12 | 0 |
| 1719851400 | 1.17 | 0.09 | 8.33 | 1.22 | 1.37 | 1.17 | 0 |
| 1719592200 | 1.08 | -0.01 | -0.92 | 1.11 | 1.1299999 | 1.03 | 0 |
| 1719505800 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.04 | 0 |
| 1719419400 | 1.11 | -0.01 | -0.89 | 1.17 | 1.17 | 1.07 | 0 |
| 1719333000 | 1.12 | -0.07 | -5.88 | 1.18 | 1.19 | 1.1 | 0 |
| 1719246600 | 1.19 | 0.11 | 10.19 | 1.11 | 1.21 | 1.09 | 0 |
| 1718987400 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.06 | 0 |
| 1718901000 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.16 | 1.06 | 0 |
| 1718814600 | 1.08 | -0.08 | -6.90 | 1.17 | 1.17 | 1.07 | 0 |
| 1718728200 | 1.16 | 0.01 | 0.87 | 1.21 | 1.24 | 1.12 | 0 |
| 1718641800 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.18 | 1.07 | 0 |
| 1718382600 | 1.1 | -0.17 | -13.39 | 1.29 | 1.29 | 1.01 | 0 |
| 1718296200 | 1.27 | -0.11 | -7.97 | 1.4 | 1.4 | 1.23 | 0 |
| 1718209800 | 1.3799999 | 0.13 | 10.40 | 1.3 | 1.3799999 | 1.22 | 0 |
| 1718123400 | 1.25 | -0.64 | -33.86 | 1.52 | 1.55 | 1.25 | 0 |
| 1718037000 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1717777800 | 1.89 | 0 | 0.00 | 1.88 | 1.91 | 1.85 | 0 |
| 1717691400 | 1.89 | 0 | 0.00 | 1.9 | 1.93 | 1.83 | 0 |
| 1717605000 | 1.89 | -0.08 | -4.06 | 2.02 | 2.02 | 1.85 | 0 |
| 1717518600 | 1.97 | -0.1 | -4.83 | 2.04 | 2.06 | 1.91 | 0 |
| 1717432200 | 2.07 | -0.08 | -3.72 | 2.17 | 2.2 | 2.05 | 0 |
| 1717173000 | 2.15 | 0 | 0.00 | 2.13 | 2.17 | 2.13 | 0 |
| 1717086600 | 2.15 | 0.06 | 2.87 | 2.02 | 2.16 | 2.02 | 0 |
| 1717000200 | 2.09 | -0.03 | -1.42 | 2.1 | 2.12 | 2.04 | 0 |
| 1716913800 | 2.12 | 0.05 | 2.42 | 2.06 | 2.12 | 2.05 | 0 |
| 1716827400 | 2.07 | 0.09 | 4.55 | 1.94 | 2.07 | 1.94 | 0 |
| 1716568200 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.0099999 | 1.91 | 0 |
| 1716481800 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.0299999 | 1.98 | 0 |
| 1716395400 | 1.98 | -0.03 | -1.49 | 2 | 2.04 | 1.98 | 0 |
| 1716309000 | 2.0099999 | -0.09 | -4.29 | 2.07 | 2.08 | 1.91 | 0 |
| 1716222600 | 2.1 | 0.13 | 6.60 | 2 | 2.11 | 1.99 | 0 |
| 1715963400 | 1.97 | 0 | 0.00 | 1.93 | 1.99 | 1.93 | 0 |
| 1715877000 | 1.97 | -0.04 | -1.99 | 2.0099999 | 2.02 | 1.96 | 0 |
| 1715790600 | 2.0099999 | 0.23 | 12.92 | 1.99 | 2.07 | 1.96 | 0 |
| 1715704200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1715617800 | 1.78 | 0.07 | 4.09 | 1.72 | 1.86 | 1.72 | 0 |
| 1715358600 | 1.71 | 0.13 | 8.23 | 1.6 | 1.73 | 1.6 | 0 |
| 1715272200 | 1.58 | 0.05 | 3.27 | 1.5 | 1.58 | 1.5 | 0 |
| 1715185800 | 1.53 | 0.04 | 2.68 | 1.49 | 1.54 | 1.48 | 0 |
| 1715099400 | 1.49 | 0.11 | 7.97 | 1.3899999 | 1.5 | 1.3899999 | 0 |
| 1715013000 | 1.3799999 | -0.03 | -2.13 | 1.45 | 1.45 | 1.3 | 0 |
| 1714753800 | 1.41 | -0.29 | -17.06 | 1.98 | 2 | 1.37 | 0 |
| 1714667400 | 1.7 | 0.08 | 4.94 | 1.61 | 1.76 | 1.6 | 0 |
| 1714494600 | 1.62 | -0.04 | -2.41 | 1.65 | 1.67 | 1.61 | 0 |
| 1714408200 | 1.66 | 0.05 | 3.11 | 1.65 | 1.68 | 1.6299999 | 0 |
| 1714149000 | 1.61 | 0.05 | 3.21 | 1.62 | 1.6399999 | 1.6 | 0 |
| 1714062600 | 1.56 | -0.02 | -1.27 | 1.6 | 1.66 | 1.52 | 0 |
| 1713976200 | 1.58 | -0.05 | -3.07 | 1.65 | 1.65 | 1.55 | 0 |
| 1713889800 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.6399999 | 1.58 | 0 |
| 1713803400 | 1.56 | 0.06 | 4.00 | 1.51 | 1.57 | 1.51 | 0 |
| 1713544200 | 1.5 | 0.02 | 1.35 | 1.46 | 1.52 | 1.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of LBR [Lybra Finance] (LBRUSD).](/common/images/company/COIN_LBRUSD.png){kind=small}