Coinshares XBT Provider AB (0LNB)
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 |
|---|---|---|---|---|---|---|---|
| 1742592420 | 3699.9999 | 0 | 0.00 | 3699.9999 | 3699.9999 | 3699.9999 | 0 |
| 1742506020 | 3699.9999 | 64.14 | 1.76 | 3686.3499 | 3699.9999 | 3686.3499 | 10 |
| 1742419620 | 3635.8646 | 217.06 | 6.35 | 3550 | 3635.8646 | 3550 | 2 |
| 1742333220 | 3418.8081 | -133.87 | -3.77 | 3530.4349 | 3530.4349 | 3418.0769 | 69 |
| 1742246820 | 3552.6801 | -52.69 | -1.46 | 3522.7899 | 3552.6801 | 3522.7899 | 2 |
| 1741987620 | 3605.3701 | 184.84 | 5.40 | 3562.2799 | 3605.3701 | 3562.2799 | 2 |
| 1741901220 | 3420.5254 | -60.72 | -1.74 | 3554.1701 | 3554.1701 | 3420.5254 | 24 |
| 1741814820 | 3481.2501 | 27.31 | 0.79 | 3505 | 3544.2101 | 3481.2501 | 39 |
| 1741728420 | 3453.9399 | 57.54 | 1.69 | 3430 | 3463.6599 | 3430 | 14 |
| 1741642020 | 3396.4022 | -332.57 | -8.92 | 3538.4311 | 3597.0199 | 3334.7656 | 66 |
| 1741382820 | 3728.975 | -258.51 | -6.48 | 3825.1732 | 3890 | 3728.975 | 36 |
| 1741296420 | 3987.4899 | 144.56 | 3.76 | 3987.4899 | 3987.4899 | 3987.4899 | 1 |
| 1741210020 | 3842.9301 | 168.52 | 4.59 | 3951.7499 | 3970 | 3833.1701 | 18 |
| 1741123620 | 3674.4083 | -175.59 | -4.56 | 3699.9999 | 3699.9999 | 3659.5607 | 14 |
| 1741037220 | 3850 | 50.01 | 1.32 | 4201.2785 | 4201.2785 | 3850 | 107 |
| 1740778020 | 3799.9899 | 73.25 | 1.97 | 3593.3988 | 3804.6999 | 3510.0201 | 119 |
| 1740691620 | 3726.7368 | -1.05 | -0.03 | 3825.2101 | 3861.3999 | 3726.7368 | 15 |
| 1740605220 | 3727.7909 | -134.49 | -3.48 | 3900.9733 | 3959.7499 | 3720 | 32 |
| 1740518820 | 3862.277 | -322.89 | -7.72 | 4050 | 4050 | 3804.1701 | 67 |
| 1740432420 | 4185.1683 | -94.83 | -2.22 | 4286 | 4306.7699 | 4185.1683 | 49 |
| 1740173220 | 4280 | -120 | -2.73 | 4395.0409 | 4450 | 4273.4633 | 40 |
| 1740086820 | 4400 | 77.48 | 1.79 | 4361.9999 | 4400 | 4361.9999 | 5 |
| 1740000420 | 4322.5153 | 98.16 | 2.32 | 4226.529 | 4345.7245 | 4221.2195 | 33 |
| 1739914020 | 4224.3531 | -92.64 | -2.15 | 4284.7092 | 4284.7092 | 4149.6895 | 30 |
| 1739827620 | 4316.9898 | -69.01 | -1.57 | 4300 | 4316.9898 | 4300 | 33 |
| 1739568420 | 4386 | 56 | 1.29 | 4342.4001 | 4386 | 4335.2701 | 14 |
| 1739482020 | 4330 | -31 | -0.71 | 4349.6901 | 4349.6901 | 38.69 | 209 |
| 1739395620 | 4361.0033 | -13.2 | -0.30 | 4361.0033 | 4361.0033 | 4361.0033 | 2 |
| 1739309220 | 4374.2052 | -48.54 | -1.10 | 4473.0001 | 4473.0001 | 4374.2052 | 5 |
| 1739222820 | 4422.7407 | -77.26 | -1.72 | 4459.6501 | 4464.0201 | 4422.7407 | 6 |
| 1738963620 | 4500 | 4 | 10,840.92 | 4453.0201 | 4500 | 4444 | 22 |
| 1738877220 | 41.13 | -4 | -99.08 | 4480 | 4480 | 40.56 | 283 |
| 1738790820 | 4459.8698 | -51.92 | -1.15 | 4469.7199 | 4469.7199 | 41.815 | 23 |
| 1738704420 | 4511.7904 | -63.03 | -1.38 | 4503.9199 | 4564.5101 | 4489.9401 | 34 |
| 1738618020 | 4574.821 | -226.34 | -4.71 | 4245.0476 | 4574.821 | 42.659999 | 87 |
| 1738358820 | 4801.1601 | 14.45 | 0.30 | 4734.97 | 4801.1601 | 4734.97 | 34 |
| 1738272420 | 4786.7099 | 116.51 | 2.49 | 4736.1875 | 4786.7099 | 4736.1875 | 12 |
| 1738186020 | 4670.1959 | 14.81 | 0.32 | 4642.7801 | 4670.1959 | 4620.2301 | 49 |
| 1738099620 | 4655.3885 | 110.21 | 2.42 | 4664.7202 | 4684.2398 | 4644.9799 | 11 |
| 1738013220 | 4545.1818 | -238.96 | -4.99 | 4440.7101 | 4578.7801 | 4419.2001 | 40 |
| 1737754020 | 4784.1399 | 3.14 | 0.07 | 4762.3401 | 4784.1399 | 4743.6 | 94 |
| 1737667620 | 4781 | 42.98 | 0.91 | 4681.4713 | 4781 | 4603.3401 | 54 |
| 1737581220 | 4738.0201 | -101.07 | -2.09 | 4762.6101 | 4776.6099 | 4731.1201 | 39 |
| 1737494820 | 4839.0861 | 159.09 | 3.40 | 4655.2801 | 4839.0861 | 4655.2801 | 72 |
| 1737408420 | 4680 | -170 | -3.51 | 4999.9999 | 5005.2101 | 4650 | 174 |
| 1737149220 | 4850 | 319.99 | 7.06 | 4635.8329 | 4850 | 4635.8329 | 88 |
| 1737062820 | 4530.0101 | 24.82 | 0.55 | 4558.8004 | 4565.8599 | 4530.0101 | 5 |
| 1736976420 | 4505.1867 | 70.58 | 1.59 | 4517.2101 | 4545.4801 | 4505.1867 | 51 |
| 1736890020 | 4434.6105 | 243.77 | 5.82 | 4385.7199 | 4451.0699 | 4385.7199 | 32 |
| 1736803620 | 4190.8397 | -149.98 | -3.46 | 4305.43 | 4305.43 | 4140 | 79 |
| 1736544420 | 4340.8201 | 16.93 | 0.39 | 4370.8399 | 4380.4101 | 4280.97 | 36 |
| 1736458020 | 4323.8897 | 87.75 | 2.07 | 4307.0797 | 4323.8897 | 4271.6998 | 73 |
| 1736371620 | 4236.1442 | -188.86 | -4.27 | 4363.5672 | 4404 | 4236.1442 | 25 |
| 1736285220 | 4425 | -244.15 | -5.23 | 4639.9999 | 4664.9635 | 4425 | 116 |
| 1736198820 | 4669.1528 | 256.15 | 5.80 | 4577.6273 | 4706.774 | 4555 | 22 |
| 1735939620 | 4413 | -77 | -1.71 | 4449.7067 | 4449.7067 | 4413 | 3 |
| 1735853220 | 4490 | 272.41 | 6.46 | 4352.193 | 4490 | 4352.193 | 43 |
| 1735594020 | 4217.5901 | -141.92 | -3.26 | 4216.3999 | 4233.1598 | 4207.5501 | 21 |
| 1735334820 | 4359.5099 | 119.51 | 2.82 | 4358.1915 | 4422.5299 | 4349.7501 | 13 |
| 1734989220 | 4240 | -185.5 | -4.19 | 4331.7825 | 4388.7699 | 4221.9293 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
