Coinshares XBT Provider AB (0LNA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 284.0319 | 0.85 | 0.30 | 280.4911 | 284.0319 | 280.4911 | 124 |
| 1718915160 | 283.1864 | -0.34 | -0.12 | 286.0939 | 289.2382 | 283.1864 | 511 |
| 1718828820 | 283.52589 | 5.17 | 1.86 | 289.31439 | 289.31439 | 282.7764 | 241 |
| 1718742360 | 278.3583 | -16.64 | -5.64 | 286.8559 | 287.6605 | 278.3583 | 991 |
| 1718656020 | 295 | 5.92 | 2.05 | 289.7718 | 295 | 285.9894 | 422 |
| 1718396820 | 289.0796 | -1.5 | -0.52 | 291.2948 | 295.1169 | 284.77929 | 616 |
| 1718310420 | 290.58229 | -10.77 | -3.57 | 292.2363 | 293.89999 | 290.58229 | 517 |
| 1718224020 | 301.3525 | 7.16 | 2.43 | 294.5786 | 301.8752 | 294.4777 | 538 |
| 1718137620 | 294.1895 | -10.3 | -3.38 | 295.2366 | 296.793 | 289.6564 | 1627 |
| 1718051220 | 304.4937 | 5.83 | 1.95 | 303.0038 | 305.1 | 302.4671 | 712 |
| 1717792020 | 298.6599 | -8.74 | -2.84 | 309.9999 | 310.88799 | 298.6599 | 219 |
| 1717705620 | 307.404 | -0.07 | -0.02 | 307.0539 | 310.2422 | 304.65589 | 388 |
| 1717619220 | 307.4704 | 1.84 | 0.60 | 306.3159 | 310.8056 | 306.079 | 394 |
| 1717532820 | 305.6339 | 6.8 | 2.27 | 296.6784 | 307.1881 | 296.6784 | 160 |
| 1717446420 | 298.838 | 8.36 | 2.88 | 299.8047 | 302.89319 | 298.0587 | 176 |
| 1717187220 | 290.476 | -7.52 | -2.52 | 296.17 | 296.17 | 290.476 | 90 |
| 1717100820 | 298 | 3.62 | 1.23 | 297.7606 | 298.5541 | 292.8546 | 332 |
| 1717014420 | 294.3843 | -0.38 | -0.13 | 297.7247 | 297.7247 | 294.3843 | 55 |
| 1716928020 | 294.7684 | -10.23 | -3.35 | 296.57369 | 297.378 | 294.7684 | 118 |
| 1716841560 | 305 | 13.61 | 4.67 | 298.81619 | 305 | 296.0778 | 166 |
| 1716582420 | 291.3936 | 0.39 | 0.14 | 294.17809 | 294.17809 | 290.66969 | 194 |
| 1716496020 | 291 | -13.27 | -4.36 | 301.5667 | 303.44349 | 291 | 332 |
| 1716409620 | 304.27249 | 3.79 | 1.26 | 305.5978 | 305.5978 | 302.1263 | 326 |
| 1716323160 | 300.4799 | 5.43 | 1.84 | 310.1682 | 311.0209 | 300.4799 | 924 |
| 1716236760 | 295.0516 | 4.47 | 1.54 | 289.0278 | 295.0516 | 289.0278 | 102 |
| 1715977620 | 290.5842 | 10.08 | 3.59 | 284.2469 | 293.213 | 283.9894 | 280 |
| 1715891220 | 280.50099 | -6.02 | -2.10 | 286.61329 | 287.42649 | 279.4155 | 297 |
| 1715804820 | 286.516 | 21.53 | 8.12 | 272.89999 | 286.516 | 272.89999 | 145 |
| 1715718420 | 264.98899 | -10.2 | -3.71 | 270.13889 | 270.13889 | 264.98899 | 177 |
| 1715631960 | 275.1865 | 8.87 | 3.33 | 267.7982 | 275.1865 | 267.7982 | 482 |
| 1715372820 | 266.32049 | -5.78 | -2.12 | 275.1652 | 276.1779 | 265 | 936 |
| 1715286420 | 272.1024 | -0.2 | -0.07 | 271.64049 | 272.1024 | 265.0351 | 117 |
| 1715200020 | 272.3019 | -2.61 | -0.95 | 272.0529 | 274.1512 | 271.74 | 1156 |
| 1715113620 | 274.9166 | -1.22 | -0.44 | 277.5 | 281.74419 | 274.9166 | 1226 |
| 1715027220 | 276.1325 | 6.24 | 2.31 | 280.4943 | 285.7593 | 276.1325 | 177 |
| 1714768020 | 269.8899 | 11.87 | 4.60 | 259.3112 | 272.2647 | 257.0349 | 1002 |
| 1714681560 | 258.0208 | -2.43 | -0.93 | 264.4205 | 264.4205 | 250.5035 | 1904 |
| 1714508820 | 260.4504 | -15.03 | -5.46 | 279.2705 | 279.2705 | 260.4504 | 361 |
| 1714422420 | 275.4827 | -7.95 | -2.81 | 277.2436 | 277.2436 | 270.7191 | 501 |
| 1714163220 | 283.4353 | -0.56 | -0.20 | 282.3105 | 283.4353 | 280.1147 | 84 |
| 1714076820 | 284 | -3.85 | -1.34 | 283 | 284 | 277.8526 | 469 |
| 1713990420 | 287.854 | -7.59 | -2.57 | 294.8266 | 294.8266 | 285.6099 | 699 |
| 1713903960 | 295.44 | 0.44 | 0.15 | 296.4075 | 296.4075 | 292.7709 | 121 |
| 1713817560 | 295 | 10.65 | 3.74 | 292.79 | 295.4772 | 291.6017 | 1509 |
| 1713558420 | 284.3526 | 5 | 1.79 | 273.62 | 290.32619 | 273.62 | 1095 |
| 1713472020 | 279.3514 | 11.44 | 4.27 | 272.7364 | 283.8953 | 269.60449 | 720 |
| 1713385620 | 267.91609 | -11.41 | -4.09 | 284.4792 | 285.14229 | 265.1 | 859 |
| 1713299220 | 279.32819 | -4.68 | -1.65 | 283.8506 | 286.6905 | 275.5659 | 920 |
| 1713212820 | 284.01 | -15.35 | -5.13 | 288.0778 | 298.16719 | 284.01 | 1299 |
| 1712953620 | 299.3605 | -11.15 | -3.59 | 315.25 | 316 | 292.4225 | 590 |
| 1712867220 | 310.5072 | 2.59 | 0.84 | 312.2135 | 315 | 308.3998 | 1385 |
| 1712780760 | 307.9168 | 4.27 | 1.41 | 304.5898 | 307.9168 | 297.86649 | 382 |
| 1712694360 | 303.6459 | -6.76 | -2.18 | 308.7342 | 309.7556 | 299.4774 | 991 |
| 1712607960 | 310.4105 | 13.16 | 4.43 | 304.7529 | 318.1782 | 304.7529 | 1718 |
| 1712348820 | 297.24579 | -5.27 | -1.74 | 297.2517 | 298.5963 | 292.009 | 422 |
| 1712262360 | 302.5142 | 12.51 | 4.32 | 289.4159 | 302.5142 | 289.4159 | 172 |
| 1712175960 | 290 | -0.5 | -0.17 | 294.1625 | 295.6975 | 290 | 453 |
| 1712089560 | 290.5 | -21.92 | -7.02 | 295 | 297.4142 | 285.7181 | 938 |
| 1711661160 | 312.4196 | 8.08 | 2.65 | 309.7324 | 314 | 307.1496 | 2212 |
| 1711574820 | 304.3432 | -3.35 | -1.09 | 306.9746 | 313.74669 | 297.66539 | 894 |
| 1711488360 | 307.6952 | -2.3 | -0.74 | 310.2171 | 312.4474 | 305.2838 | 776 |
| 1711401960 | 309.9999 | 33 | 11.91 | 289.9773 | 309.9999 | 289.974 | 988 |
| 1711142760 | 277 | -7.71 | -2.71 | 290.646 | 290.646 | 276.0161 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
