Coinshares XBT Provider AB (0LNC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719001560 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1718915160 | 30.85 | 1.39 | 4.70 | 31.3966 | 31.3966 | 30.85 | 175 |
| 1718828760 | 29.4643 | 0 | 0.00 | 29.4643 | 29.4643 | 29.4643 | 0 |
| 1718742360 | 29.4643 | -1.35 | -4.39 | 30.0076 | 30.0076 | 29.4643 | 151 |
| 1718656020 | 30.8161 | 0.03 | 0.10 | 31.128 | 31.128 | 30.8161 | 759 |
| 1718396820 | 30.7839 | 0.47 | 1.55 | 30.7839 | 30.7839 | 30.7839 | 305 |
| 1718310420 | 30.3144 | -0.38 | -1.25 | 30.3144 | 30.3144 | 30.3144 | 500 |
| 1718224020 | 30.698 | -0.22 | -0.71 | 30.6146 | 30.698 | 30.6146 | 54 |
| 1718137620 | 30.9162 | -1.17 | -3.65 | 30.9161 | 30.9162 | 30.7662 | 1220 |
| 1718051220 | 32.087 | 0 | 0.00 | 32.087 | 32.087 | 32.087 | 0 |
| 1717792020 | 32.087 | -1.09 | -3.28 | 33.1315 | 33.1315 | 32.087 | 426 |
| 1717705620 | 33.1762 | -0.2 | -0.60 | 33.1784 | 33.1784 | 33.1762 | 100 |
| 1717619220 | 33.3763 | 0.86 | 2.64 | 33 | 33.3763 | 33 | 280 |
| 1717532820 | 32.5173 | -0.1 | -0.30 | 32.5173 | 32.5173 | 32.5173 | 100 |
| 1717446420 | 32.6164 | -0.24 | -0.73 | 32.6164 | 32.6164 | 32.6164 | 20 |
| 1717187220 | 32.8566 | 0.07 | 0.20 | 32.4501 | 32.8566 | 32.4501 | 115 |
| 1717100820 | 32.79 | -0.19 | -0.57 | 32.79 | 32.79 | 32.79 | 80 |
| 1717014420 | 32.9765 | -0.76 | -2.26 | 33.33 | 33.33 | 32.9765 | 810 |
| 1716928020 | 33.7401 | -0.01 | -0.02 | 33.7237 | 33.871699 | 33.7237 | 571 |
| 1716841560 | 33.7457 | 1.7 | 5.29 | 33.5891 | 34.3967 | 33.5891 | 5080 |
| 1716582420 | 32.0504 | -0.91 | -2.76 | 31.9895 | 32.0504 | 31.7438 | 4209 |
| 1716496020 | 32.96 | 0.28 | 0.86 | 34.052999 | 34.1995 | 32.6214 | 1450 |
| 1716409620 | 32.6798 | -0 | -0.01 | 32.458 | 32.6798 | 32.1 | 1778 |
| 1716323160 | 32.6837 | 5.71 | 21.16 | 31.5957 | 32.6837 | 31.4593 | 751 |
| 1716236760 | 26.9764 | 0.2 | 0.75 | 26.9764 | 26.9764 | 26.9764 | 150 |
| 1715977620 | 26.7743 | 1.93 | 7.76 | 25.96 | 26.7743 | 25.96 | 1330 |
| 1715891220 | 24.8469 | 0 | 0.00 | 24.8469 | 24.8469 | 24.8469 | 0 |
| 1715804820 | 24.8469 | 0.31 | 1.27 | 24.8469 | 24.8469 | 24.8469 | 2500 |
| 1715718420 | 24.5359 | -0.98 | -3.85 | 25.23 | 25.23 | 24.5359 | 723 |
| 1715631960 | 25.5192 | 0.42 | 1.67 | 25.278 | 25.5192 | 25.278 | 210 |
| 1715372820 | 25.1 | -0.9 | -3.46 | 26.122 | 26.122 | 25.1 | 2230 |
| 1715286420 | 25.9995 | 0.02 | 0.06 | 25.9995 | 25.9995 | 25.9995 | 20 |
| 1715200020 | 25.9832 | -0.92 | -3.40 | 25.9832 | 25.9832 | 25.9832 | 50 |
| 1715113620 | 26.8982 | -0.76 | -2.76 | 26.8982 | 26.8982 | 26.8982 | 250 |
| 1715027220 | 27.6613 | 1.53 | 5.87 | 27.6613 | 27.6613 | 27.6613 | 200 |
| 1714767960 | 26.1274 | 0 | 0.00 | 26.1274 | 26.1274 | 26.1274 | 0 |
| 1714681560 | 26.1274 | 0.38 | 1.47 | 25.4907 | 26.1274 | 25.4907 | 325 |
| 1714508820 | 25.75 | -1.55 | -5.68 | 27.6019 | 27.6318 | 25.75 | 954 |
| 1714422420 | 27.3005 | 0 | 0.00 | 27.3005 | 27.3005 | 27.3005 | 0 |
| 1714163220 | 27.3005 | -1.26 | -4.42 | 27.3005 | 27.3005 | 27.3005 | 30 |
| 1714076820 | 28.5629 | 0 | 0.00 | 28.5629 | 28.5629 | 28.5629 | 0 |
| 1713990420 | 28.5629 | 0.44 | 1.57 | 28.5629 | 28.5629 | 28.5629 | 150 |
| 1713903960 | 28.1216 | 0 | 0.00 | 28.1216 | 28.1216 | 28.1216 | 0 |
| 1713817560 | 28.1216 | 1.22 | 4.53 | 28.4039 | 28.4039 | 28.1216 | 508 |
| 1713558420 | 26.9027 | 0 | 0.00 | 26.9027 | 26.9027 | 26.9027 | 0 |
| 1713472020 | 26.9027 | 0.21 | 0.78 | 26.3115 | 26.9027 | 25.8667 | 168 |
| 1713385620 | 26.6954 | -0.21 | -0.77 | 26.5 | 26.6954 | 25.7145 | 335 |
| 1713299220 | 26.9012 | -0.1 | -0.38 | 27.3768 | 27.65 | 26.9012 | 3128 |
| 1713212820 | 27.005 | -1.66 | -5.77 | 28.8742 | 28.8742 | 27 | 1530 |
| 1712953620 | 28.66 | -1.9 | -6.21 | 28.85 | 28.85 | 28.66 | 275 |
| 1712867160 | 30.5583 | 0 | 0.00 | 30.5583 | 30.5583 | 30.5583 | 0 |
| 1712780760 | 30.5583 | -1.41 | -4.42 | 30.5583 | 30.5583 | 30.5583 | 150 |
| 1712694360 | 31.973 | 0 | 0.00 | 31.973 | 31.973 | 31.973 | 0 |
| 1712607960 | 31.973 | 3.36 | 11.75 | 31.5 | 31.973 | 31.4724 | 642 |
| 1712348820 | 28.612 | -0.63 | -2.14 | 28.1636 | 28.612 | 28.0127 | 556 |
| 1712262360 | 29.2386 | -0.03 | -0.12 | 28.8765 | 29.2386 | 28.8765 | 125 |
| 1712175960 | 29.2725 | 0.59 | 2.05 | 28.85 | 29.3355 | 28.85 | 1487 |
| 1712089560 | 28.6834 | -2.79 | -8.88 | 29.9235 | 29.9248 | 28.6834 | 782 |
| 1711661160 | 31.477 | 0.35 | 1.12 | 31.2544 | 31.4867 | 31.0708 | 973 |
| 1711574820 | 31.1298 | -0.07 | -0.24 | 31.018 | 31.1298 | 31.018 | 330 |
| 1711488360 | 31.2043 | -0.72 | -2.26 | 32.0492 | 32.0492 | 31.2043 | 58 |
| 1711401960 | 31.9253 | 1.95 | 6.49 | 30.5029 | 31.9253 | 30.2321 | 747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
