Coinshares Digital Securities Ltd (CCHA)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 2.3378 | 0.08 | 3.43 | 2.2498999 | 2.3378 | 2.2469 | 13651 |
| 1737062820 | 2.2602 | 0.17 | 8.11 | 2.2225 | 2.2602 | 2.1843 | 8300 |
| 1736976420 | 2.0905999 | 0.24 | 13.24 | 1.8984 | 2.0924999 | 1.8984 | 3950 |
| 1736890020 | 1.8461 | 0.08 | 4.65 | 1.8461 | 1.8461 | 1.8461 | 2300 |
| 1736803620 | 1.764 | -0.1 | -5.50 | 1.7214 | 1.764 | 1.7214 | 1880 |
| 1736544420 | 1.8666 | 0.05 | 2.62 | 1.9133 | 1.9133 | 1.8666 | 1433 |
| 1736458020 | 1.819 | -0.1 | -5.05 | 1.7967 | 1.8342 | 1.7967 | 1252 |
| 1736371620 | 1.9158 | -0.13 | -6.26 | 1.9049 | 1.9175 | 1.9049 | 1613 |
| 1736285220 | 2.0436999 | -0.19 | -8.70 | 2.1539 | 2.1539 | 2.0436999 | 2918 |
| 1736198820 | 2.2384 | -0.01 | -0.66 | 2.2384 | 2.2384 | 2.2384 | 1 |
| 1735939620 | 2.2532 | 0.16 | 7.39 | 2.0411 | 2.2532 | 2.0411 | 2719 |
| 1735853220 | 2.0981 | 0.14 | 7.05 | 2.0778 | 2.1113 | 2.0778 | 9327 |
| 1735594020 | 1.96 | -0.05 | -2.42 | 1.9374 | 1.96 | 1.9374 | 9300 |
| 1735334820 | 2.0087 | -0.09 | -4.46 | 2.0360999 | 2.1313 | 2.0087 | 16563 |
| 1734989220 | 2.1025 | -0.09 | -4.29 | 2.107 | 2.1519 | 2.1025 | 5842 |
| 1734730020 | 2.1967 | 0.12 | 5.90 | 2.1486999 | 2.1967 | 1.8596 | 62790 |
| 1734643620 | 2.0743999 | -0.43 | -17.28 | 2.2867 | 2.3079 | 2.0743999 | 2350 |
| 1734557220 | 2.5076999 | -0 | -0.02 | 2.5076999 | 2.5076999 | 2.5076999 | 91 |
| 1734470820 | 2.5081 | -0.18 | -6.76 | 2.6107 | 2.6107 | 2.5081 | 3631 |
| 1734384420 | 2.69 | 0.13 | 5.11 | 2.69 | 2.69 | 2.69 | 400 |
| 1734125220 | 2.5592 | 0 | 0.00 | 2.5592 | 2.5592 | 2.5592 | 0 |
| 1734038820 | 2.5592 | 0.55 | 27.33 | 2.6244999 | 2.7107 | 2.5592 | 8625 |
| 1733952420 | 2.0099 | 0 | 0.00 | 2.0099 | 2.0099 | 2.0099 | 0 |
| 1733866020 | 2.0099 | -0.08 | -3.86 | 2.12 | 2.1288999 | 2.0099 | 3606 |
| 1733779620 | 2.0905 | -0.01 | -0.24 | 2.3394 | 2.3394 | 2.0905 | 9393 |
| 1733520420 | 2.0955 | 0.01 | 0.32 | 2.1333 | 2.1333 | 2.0955 | 4600 |
| 1733434020 | 2.0889 | -0.27 | -11.31 | 2.1705 | 2.2604 | 2.0889 | 18970 |
| 1733347620 | 2.3552 | 0.18 | 8.30 | 2.2806 | 2.4063 | 2.2309 | 11852 |
| 1733261220 | 2.1747 | -0.2 | -8.45 | 2.2342 | 2.3737 | 2.0941 | 20133 |
| 1733174820 | 2.3753 | 0.74 | 44.93 | 1.7611 | 2.3753 | 1.7611 | 44089 |
| 1732915620 | 1.6389 | 0.02 | 1.49 | 1.6273 | 1.6485 | 1.6273 | 7150 |
| 1732829220 | 1.6149 | -0.1 | -5.98 | 1.652 | 1.652 | 1.6149 | 11800 |
| 1732742820 | 1.7177 | 0.18 | 11.72 | 1.6647 | 1.7177 | 1.6647 | 2088 |
| 1732656420 | 1.5375 | -0.01 | -0.37 | 1.54 | 1.54 | 1.5239 | 4100 |
| 1732570020 | 1.5431999 | 0.15 | 10.51 | 1.7216 | 1.73 | 1.5431999 | 39262 |
| 1732310820 | 1.3964 | -0 | -0.04 | 1.4137 | 1.418 | 1.3869 | 17450 |
| 1732224420 | 1.397 | -0 | -0.26 | 1.4056 | 1.4056 | 1.3627 | 5000 |
| 1732138020 | 1.4007 | 0.06 | 4.43 | 1.36 | 1.4007 | 1.3363 | 5630 |
| 1732051620 | 1.3413 | -0.03 | -2.01 | 1.3414999 | 1.3829 | 1.3413 | 32193 |
| 1731965220 | 1.3688 | 0.05 | 4.11 | 1.3839 | 1.3839 | 1.3271 | 28800 |
| 1731705960 | 1.3148 | 0.11 | 9.56 | 1.2302 | 1.3148 | 1.2302 | 11600 |
| 1731619560 | 1.2001 | 0 | 0.00 | 1.2001 | 1.2001 | 1.2001 | 0 |
| 1731533160 | 1.2001 | -0.1 | -7.42 | 1.2001 | 1.2001 | 1.2001 | 2500 |
| 1731446820 | 1.2963 | -0.06 | -4.76 | 1.3788 | 1.3788 | 1.2629999 | 26900 |
| 1731360420 | 1.3611 | 0.18 | 15.58 | 1.2483 | 1.3611 | 1.2483 | 5600 |
| 1731101220 | 1.1776 | 0.07 | 6.27 | 1.169 | 1.1776 | 1.169 | 2700 |
| 1731014760 | 1.1081 | 0.02 | 2.24 | 1.1081 | 1.1081 | 1.1081 | 5671 |
| 1730928360 | 1.0838 | 0.18 | 19.47 | 1.0388 | 1.0838 | 1.0388 | 1500 |
| 1730841960 | 0.9072 | 0 | 0.00 | 0.9072 | 0.9072 | 0.9072 | 0 |
| 1730755560 | 0.9072 | -0.1386 | -13.25 | 0.9449 | 0.9449 | 0.9072 | 1500 |
| 1730496360 | 1.0458 | 0 | 0.00 | 1.0458 | 1.0458 | 1.0458 | 0 |
| 1730409960 | 1.0458 | 0.05 | 5.00 | 1.0427 | 1.0458 | 1.0427 | 39800 |
| 1730323560 | 0.996 | 0 | 0.00 | 0.996 | 0.996 | 0.996 | 0 |
| 1730237160 | 0.996 | 0 | 0.00 | 0.996 | 0.996 | 0.996 | 0 |
| 1730150760 | 0.996 | -0.0239 | -2.34 | 0.996 | 0.996 | 0.996 | 10349 |
| 1729887960 | 1.0199 | 0 | 0.00 | 1.0199 | 1.0199 | 1.0199 | 0 |
| 1729801560 | 1.0199 | 0.01 | 0.81 | 1.0199 | 1.0199 | 1.0199 | 500 |
| 1729715160 | 1.0117 | -0.07 | -6.35 | 1.0117 | 1.0117 | 1.0117 | 1500 |
| 1729628760 | 1.0803 | 0.05 | 5.24 | 1.0749 | 1.0803 | 1.0685 | 2300 |
| 1729542360 | 1.0265 | 0.08 | 8.06 | 1.0576 | 1.0576 | 1.0265 | 2500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
