Coinshares Digital Securities Ltd (CIWP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 0.6156 | 0 | 0.00 | 0.6156 | 0.6156 | 0.6156 | 0 |
| 1742506020 | 0.6156 | 0 | 0.00 | 0.6156 | 0.6156 | 0.6156 | 0 |
| 1742419620 | 0.6156 | 0.0711 | 13.06 | 0.6156 | 0.6156 | 0.6156 | 509 |
| 1742333220 | 0.5445 | 0.0019 | 0.35 | 0.5445 | 0.5445 | 0.5445 | 360 |
| 1742246820 | 0.5426 | 0.0300001 | 5.85 | 0.5426 | 0.5426 | 0.5426 | 1065 |
| 1741987620 | 0.5125999 | 0 | 0.00 | 0.5125999 | 0.5125999 | 0.5125999 | 0 |
| 1741901220 | 0.5125999 | 0 | 0.00 | 0.5125999 | 0.5125999 | 0.5125999 | 0 |
| 1741814820 | 0.5125999 | 0 | 0.00 | 0.5125999 | 0.5125999 | 0.5125999 | 0 |
| 1741728420 | 0.5125999 | -0.0809 | -13.63 | 0.5125999 | 0.5125999 | 0.5125999 | 2000 |
| 1741642020 | 0.5935 | -0.0471 | -7.35 | 0.5935 | 0.5935 | 0.5935 | 1350 |
| 1741382820 | 0.6405999 | 0 | 0.00 | 0.6405999 | 0.6405999 | 0.6405999 | 0 |
| 1741296420 | 0.6405999 | 0.0256999 | 4.18 | 0.6405999 | 0.6405999 | 0.6405999 | 2422 |
| 1741210020 | 0.6149 | 0 | 0.00 | 0.6149 | 0.6149 | 0.6149 | 0 |
| 1741123620 | 0.6149 | -0.0919 | -13.00 | 0.6146 | 0.6149 | 0.6146 | 1130 |
| 1741037220 | 0.7068 | 0.0244 | 3.58 | 0.7068 | 0.7068 | 0.7068 | 1338 |
| 1740778020 | 0.6824 | -0.0578 | -7.81 | 0.6737 | 0.6906 | 0.6737 | 1860 |
| 1740691620 | 0.7402 | 0 | 0.00 | 0.7402 | 0.7402 | 0.7402 | 0 |
| 1740605220 | 0.7402 | 0 | 0.00 | 0.7402 | 0.7402 | 0.7402 | 0 |
| 1740518820 | 0.7402 | -0.0276 | -3.59 | 0.7402 | 0.7402 | 0.7402 | 7500 |
| 1740432420 | 0.7678 | -0.0978 | -11.30 | 0.7592 | 0.7678 | 0.7592 | 1282 |
| 1740173220 | 0.8656 | 0 | 0.00 | 0.8656 | 0.8656 | 0.8656 | 0 |
| 1740086820 | 0.8656 | -0.0282 | -3.16 | 0.8448 | 0.8656 | 0.8448 | 389 |
| 1740000420 | 0.8938 | 0 | 0.00 | 0.8938 | 0.8938 | 0.8938 | 0 |
| 1739914020 | 0.8938 | 0.0339 | 3.94 | 0.8938 | 0.8938 | 0.8938 | 1692 |
| 1739827620 | 0.8599 | 0 | 0.00 | 0.8599 | 0.8599 | 0.8599 | 0 |
| 1739568420 | 0.8599 | 0 | 0.00 | 0.8599 | 0.8599 | 0.8599 | 0 |
| 1739482020 | 0.8599 | 0 | 0.00 | 0.8599 | 0.8599 | 0.8599 | 0 |
| 1739395620 | 0.8599 | -0.0294 | -3.31 | 0.8599 | 0.8599 | 0.8599 | 290 |
| 1739309220 | 0.8893 | 0.0429 | 5.07 | 0.8893 | 0.8893 | 0.8893 | 200 |
| 1739222820 | 0.8464 | 0 | 0.00 | 0.8464 | 0.8464 | 0.8464 | 0 |
| 1738963620 | 0.8464 | -0.0198 | -2.29 | 0.8717 | 0.8717 | 0.8464 | 3300 |
| 1738877220 | 0.8662 | 0 | 0.00 | 0.8662 | 0.8662 | 0.8662 | 0 |
| 1738790820 | 0.8662 | 0 | 0.00 | 0.8662 | 0.8662 | 0.8662 | 0 |
| 1738704420 | 0.8662 | -0.2421 | -21.84 | 0.8662 | 0.8662 | 0.8662 | 15 |
| 1738618020 | 1.1083 | 0 | 0.00 | 1.1083 | 1.1083 | 1.1083 | 0 |
| 1738358820 | 1.1083 | 0 | 0.00 | 1.1083 | 1.1083 | 1.1083 | 0 |
| 1738272420 | 1.1083 | 0 | 0.00 | 1.1083 | 1.1083 | 1.1083 | 0 |
| 1738186020 | 1.1083 | 0.13 | 13.20 | 1.1083 | 1.1083 | 1.1083 | 2070 |
| 1738099620 | 0.9791 | 0 | 0.00 | 0.9791 | 0.9791 | 0.9791 | 0 |
| 1738013220 | 0.9791 | -0.1909 | -16.32 | 0.9555 | 0.9983 | 0.9555 | 3977 |
| 1737754020 | 1.17 | 0.02 | 1.47 | 1.17 | 1.17 | 1.17 | 350 |
| 1737667620 | 1.1531 | -0.07 | -5.62 | 1.1758 | 1.1758 | 1.1531 | 6531 |
| 1737581220 | 1.2217 | -0.04 | -3.06 | 1.2254 | 1.2254 | 1.2217 | 7338 |
| 1737494820 | 1.2602 | 0 | 0.00 | 1.2602 | 1.2602 | 1.2602 | 0 |
| 1737408420 | 1.2602 | -0.13 | -9.40 | 1.2912999 | 1.2912999 | 1.2602 | 1300 |
| 1737149220 | 1.3909 | 0.08 | 5.99 | 1.405 | 1.405 | 1.3909 | 6526 |
| 1737062820 | 1.3123 | -0.04 | -3.08 | 1.3211 | 1.3211 | 1.3123 | 7338 |
| 1736976420 | 1.354 | 0.11 | 8.81 | 1.3232999 | 1.354 | 1.3232999 | 1720 |
| 1736890020 | 1.2444 | 0.01 | 0.97 | 1.2199 | 1.2444 | 1.2199 | 1381 |
| 1736803620 | 1.2324 | 0 | 0.00 | 1.2324 | 1.2324 | 1.2324 | 0 |
| 1736544420 | 1.2324 | -0.01 | -0.59 | 1.2324 | 1.2324 | 1.2324 | 16 |
| 1736458020 | 1.2397 | 0 | 0.00 | 1.2397 | 1.2397 | 1.2397 | 0 |
| 1736371620 | 1.2397 | -0.13 | -9.42 | 1.2397 | 1.2397 | 1.2397 | 1190 |
| 1736285220 | 1.3686 | -0.04 | -2.76 | 1.3785 | 1.3785 | 1.3686 | 4181 |
| 1736198820 | 1.4075 | 0.03 | 1.93 | 1.4075 | 1.4075 | 1.4075 | 1 |
| 1735939620 | 1.3808 | 0.15 | 12.41 | 1.3808 | 1.3808 | 1.3808 | 459 |
| 1735853220 | 1.2284 | 0 | 0.00 | 1.2284 | 1.2284 | 1.2284 | 0 |
| 1735594020 | 1.2284 | -0.05 | -4.03 | 1.2284 | 1.2284 | 1.2284 | 386 |
| 1735334820 | 1.28 | 0.17 | 14.82 | 1.28 | 1.28 | 1.28 | 773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
