Coinshares XBT Provider AB (0LND)
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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 233.95 | 7.43 | 3.28 | 231.2 | 235.67 | 231.05 | 281 |
| 1739914020 | 226.52 | -8.41 | -3.58 | 229.53 | 235 | 223.61 | 423 |
| 1739827620 | 234.93 | -3.06 | -1.29 | 229.77 | 242.78 | 229.77 | 503 |
| 1739568420 | 237.99 | 10.85 | 4.78 | 231.05 | 238 | 7.322 | 1166 |
| 1739482020 | 227.14 | -7.08 | -3.02 | 233.79 | 233.79 | 38.17 | 522 |
| 1739395620 | 234.22 | 6.31 | 2.77 | 228.85 | 234.22 | 224 | 676 |
| 1739309220 | 227.91 | -7.75 | -3.29 | 239.84 | 239.84 | 227.49 | 364 |
| 1739222820 | 235.66 | 5.66 | 2.46 | 233.77 | 237.5 | 38.905 | 1091 |
| 1738963620 | 230 | -6.23 | -2.64 | 237 | 246.1 | 230 | 752 |
| 1738877220 | 236.23 | -0.86 | -0.36 | 247.94 | 251 | 40.619999 | 1274 |
| 1738790820 | 237.09 | -4.91 | -2.03 | 241.9 | 246.98 | 237.09 | 930 |
| 1738704420 | 242 | -1.5 | -0.62 | 243.31 | 251.84 | 235.56 | 1820 |
| 1738618020 | 243.5 | -49.8 | -16.98 | 235 | 246.11 | 223.2 | 4863 |
| 1738358820 | 293.3 | 6.52 | 2.27 | 288.6 | 302.75 | 42.965 | 725 |
| 1738272420 | 286.77999 | 9.74 | 3.52 | 279.42 | 288 | 279.42 | 598 |
| 1738186020 | 277.04 | 1.59 | 0.58 | 277.05 | 279.64 | 271.19 | 1002 |
| 1738099620 | 275.45 | 2.54 | 0.93 | 281.29 | 283.39999 | 275.45 | 407 |
| 1738013220 | 272.91 | -19.52 | -6.68 | 272.76 | 275.33 | 263.92 | 1437 |
| 1737754020 | 292.43 | 5.44 | 1.90 | 298 | 300 | 292.43 | 5416 |
| 1737667620 | 286.99 | -1.27 | -0.44 | 280.33 | 287.97 | 279.93 | 880 |
| 1737581220 | 288.26 | -4.54 | -1.55 | 294.16 | 294.16 | 286.38 | 5228 |
| 1737494820 | 292.8 | 0.11 | 0.04 | 287.25 | 297.67 | 287.25 | 187 |
| 1737408420 | 292.69 | -18.85 | -6.05 | 306.35 | 307.75 | 290 | 2078 |
| 1737149220 | 311.54 | 13.01 | 4.36 | 302.20999 | 311.54 | 302.20999 | 681 |
| 1737062820 | 298.52999 | -5.88 | -1.93 | 300.87 | 303.02999 | 292 | 1597 |
| 1736976420 | 304.41 | 16.46 | 5.72 | 289.69 | 304.42 | 285.93 | 694 |
| 1736890020 | 287.95 | 9.88 | 3.55 | 284.02 | 290.11 | 283.99 | 118 |
| 1736803620 | 278.07 | -20.02 | -6.72 | 287.77999 | 287.77999 | 262 | 4385 |
| 1736544420 | 298.08999 | 10.81 | 3.76 | 292.42 | 298.08999 | 289.3 | 369 |
| 1736458020 | 287.27999 | -7.96 | -2.70 | 292.5 | 297.32 | 284 | 944 |
| 1736371620 | 295.24 | -8.6 | -2.83 | 294.42 | 300.8 | 287.64999 | 1422 |
| 1736285220 | 303.83999 | -24.51 | -7.46 | 326.22 | 326.22 | 303.83999 | 1349 |
| 1736198820 | 328.35 | 6.56 | 2.04 | 325.99 | 333.11 | 323.13 | 554 |
| 1735939620 | 321.79 | 11.35 | 3.66 | 306.51 | 325 | 306.51 | 4242 |
| 1735853220 | 310.44 | 12.41 | 4.16 | 302.64 | 312.63 | 302.27 | 506 |
| 1735594020 | 298.02999 | 3.25 | 1.10 | 300.02 | 301.45999 | 298.02999 | 558 |
| 1735334820 | 294.77999 | -2.82 | -0.95 | 299.62 | 303 | 290.98 | 2029 |
| 1734989220 | 297.6 | -4.37 | -1.45 | 289.93 | 297.6 | 285.49 | 8287 |
| 1734730020 | 301.97 | 7.93 | 2.70 | 299 | 303.37 | 270.16 | 5194 |
| 1734643620 | 294.04 | -32.96 | -10.08 | 326.05 | 329.98 | 292.26 | 3759 |
| 1734557220 | 327 | -20.35 | -5.86 | 341.87 | 343.75 | 321.01 | 3759 |
| 1734470820 | 347.35 | -10.8 | -3.02 | 355.97 | 358.15 | 345.93 | 6629 |
| 1734384420 | 358.15 | 7.29 | 2.08 | 349.05 | 360.32 | 343.99 | 2430 |
| 1734125220 | 350.86 | 8.04 | 2.35 | 345.12 | 350.86 | 343.92 | 1524 |
| 1734038820 | 342.82 | 1.44 | 0.42 | 347.79 | 353.76 | 342.82 | 1814 |
| 1733952420 | 341.38 | 24.38 | 7.69 | 319.26 | 341.38 | 319.26 | 2102 |
| 1733866020 | 317 | -15.45 | -4.65 | 324.6 | 332.44 | 308.38 | 1864 |
| 1733779620 | 332.45 | -27.55 | -7.65 | 349.73 | 349.73 | 326.35 | 2509 |
| 1733520420 | 360 | 20.61 | 6.07 | 349.19 | 364.36 | 340.51 | 3378 |
| 1733434020 | 339.39 | -0.61 | -0.18 | 342.47 | 352 | 337.06 | 7462 |
| 1733347620 | 340 | 27.44 | 8.78 | 328.66 | 344.99 | 326.49 | 5201 |
| 1733261220 | 312.56 | -6.15 | -1.93 | 320.38 | 320.38 | 311.68 | 451 |
| 1733174820 | 318.70999 | 7.12 | 2.29 | 319.47 | 326.95999 | 314.02 | 3191 |
| 1732915620 | 311.58999 | -1.72 | -0.55 | 311.47 | 319.70999 | 309.26 | 1059 |
| 1732829220 | 313.31 | -3.36 | -1.06 | 311.33 | 318.97 | 308.77999 | 1243 |
| 1732742820 | 316.67 | 28.17 | 9.76 | 300 | 316.67 | 297.83 | 2171 |
| 1732656420 | 288.5 | -14.95 | -4.93 | 296.36 | 299.14999 | 285.95999 | 1893 |
| 1732570020 | 303.45 | 16.26 | 5.66 | 298.44 | 311.44 | 293.1 | 6579 |
| 1732310820 | 287.19 | -5.38 | -1.84 | 297.16 | 299.97 | 286.24 | 2767 |
| 1732224420 | 292.57 | 27.66 | 10.44 | 269.75 | 297.5 | 268.44 | 3193 |
| 1732138020 | 264.91 | -2.45 | -0.92 | 266.64999 | 272.48 | 262.14999 | 1679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
