Coinshares Digital Securities Ltd (XRRL)
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 |
|---|---|---|---|---|---|---|---|
| 1722457560 | 22.8524 | 1.17 | 5.40 | 22.6436 | 22.8524 | 22.6436 | 362 |
| 1722371220 | 21.6817 | 0.47 | 2.22 | 21.015899 | 22.2261 | 21.015899 | 5109 |
| 1722284760 | 21.2108 | 0.21 | 1.00 | 21.3399 | 21.3399 | 21.2108 | 75 |
| 1722025620 | 21 | -0.21 | -0.98 | 21 | 21 | 21 | 2500 |
| 1721939160 | 21.2078 | -0.9 | -4.06 | 20.773 | 21.335899 | 20.773 | 130 |
| 1721852820 | 22.1056 | 1.38 | 6.68 | 21.7298 | 22.1056 | 21.7298 | 405 |
| 1721766420 | 20.7221 | -0.77 | -3.56 | 21.6312 | 21.6312 | 20.7221 | 3545 |
| 1721677800 | 21.4875 | 2.32 | 12.10 | 20.8059 | 21.4875 | 20.8059 | 8 |
| 1721420760 | 19.1679 | -0.8 | -3.99 | 19.1679 | 19.1679 | 19.1679 | 7 |
| 1721334360 | 19.9653 | -1.43 | -6.68 | 20.3658 | 20.3658 | 19.9231 | 3937 |
| 1721248020 | 21.3946 | 0.89 | 4.34 | 21.5 | 21.8 | 21.3858 | 993 |
| 1721161560 | 20.5039 | 1.83 | 9.80 | 18.8501 | 20.5039 | 18.8501 | 800 |
| 1721075160 | 18.6739 | 2.86 | 18.10 | 18.5614 | 18.6739 | 18.4617 | 660 |
| 1720815960 | 15.8121 | 0 | 0.00 | 15.8121 | 15.8121 | 15.8121 | 0 |
| 1720729560 | 15.8121 | 0.2 | 1.26 | 15.6371 | 15.8121 | 15.6371 | 12 |
| 1720643220 | 15.6149 | 0.31 | 1.99 | 15.4315 | 15.6149 | 15.4315 | 34 |
| 1720556760 | 15.3099 | -0.07 | -0.48 | 15.3429 | 15.3599 | 15.3099 | 532 |
| 1720470360 | 15.3835 | 0.78 | 5.37 | 15.3835 | 15.3835 | 15.3835 | 11 |
| 1720211220 | 14.5989 | -2.53 | -14.75 | 14.0848 | 14.5989 | 14.0848 | 3176 |
| 1720124820 | 17.124099 | 0 | 0.00 | 17.124099 | 17.124099 | 17.124099 | 0 |
| 1720038420 | 17.124099 | -0.11 | -0.65 | 17.2039 | 17.2039 | 17.124099 | 197 |
| 1719952020 | 17.235299 | 0.05 | 0.27 | 17.235299 | 17.235299 | 17.235299 | 23 |
| 1719865620 | 17.1889 | 0 | 0.00 | 17.1889 | 17.1889 | 17.1889 | 0 |
| 1719606420 | 17.1889 | 0.3 | 1.75 | 17.1889 | 17.1889 | 17.1889 | 43 |
| 1719520020 | 16.893899 | 0 | 0.00 | 16.893899 | 16.893899 | 16.893899 | 0 |
| 1719433620 | 16.893899 | -0.05 | -0.30 | 16.893899 | 16.893899 | 16.893899 | 12 |
| 1719347220 | 16.9439 | 0 | 0.00 | 16.9439 | 16.9439 | 16.9439 | 0 |
| 1719260820 | 16.9439 | -0.4 | -2.29 | 16.900099 | 16.9439 | 16.900099 | 129 |
| 1719001620 | 17.3411 | -0.35 | -1.97 | 17.4221 | 17.4221 | 17.3411 | 17 |
| 1718915160 | 17.6901 | 0.22 | 1.28 | 17.7479 | 17.7479 | 17.6901 | 70 |
| 1718828820 | 17.4661 | 0.04 | 0.22 | 17.4149 | 17.5389 | 17.4149 | 165 |
| 1718742360 | 17.4269 | -0.29 | -1.63 | 17.7951 | 17.7951 | 17.4269 | 100 |
| 1718656020 | 17.7151 | 0.61 | 3.54 | 17.6117 | 17.7151 | 17.6117 | 421 |
| 1718396820 | 17.1101 | -0.31 | -1.77 | 17.1 | 17.1101 | 17.1 | 341 |
| 1718310420 | 17.4191 | 0 | 0.00 | 17.4191 | 17.4191 | 17.4191 | 0 |
| 1718224020 | 17.4191 | 0.25 | 1.44 | 17.0899 | 17.4191 | 17.0671 | 285 |
| 1718137620 | 17.1719 | -0.65 | -3.63 | 17.3526 | 17.3526 | 17.1719 | 355 |
| 1718051220 | 17.8194 | -0.84 | -4.50 | 17.8194 | 17.8194 | 17.8194 | 250 |
| 1717792020 | 18.6599 | 0.04 | 0.22 | 18.4873 | 18.6599 | 18.4873 | 865 |
| 1717705620 | 18.6189 | 0.03 | 0.18 | 18.6249 | 18.6249 | 18.531099 | 92 |
| 1717619220 | 18.586099 | -0.06 | -0.34 | 18.586099 | 18.586099 | 18.586099 | 22 |
| 1717532820 | 18.6495 | 0.28 | 1.52 | 18.3961 | 18.6495 | 18.3961 | 256 |
| 1717446420 | 18.3701 | -0.09 | -0.49 | 18.3411 | 18.4634 | 18.3411 | 753 |
| 1717187220 | 18.460899 | 0.08 | 0.44 | 18.460899 | 18.460899 | 18.460899 | 4 |
| 1717100820 | 18.3809 | -0.22 | -1.19 | 18.3809 | 18.3809 | 18.3809 | 31 |
| 1717014420 | 18.6021 | -0.02 | -0.12 | 18.5664 | 18.6021 | 18.5664 | 42 |
| 1716928020 | 18.6249 | -0.46 | -2.42 | 18.6359 | 18.6359 | 18.5481 | 17 |
| 1716841560 | 19.0874 | 0.6 | 3.25 | 18.5781 | 19.0874 | 18.5781 | 458 |
| 1716582420 | 18.4861 | -0.08 | -0.41 | 18.5599 | 18.5599 | 18.4861 | 98 |
| 1716496020 | 18.562 | -0.67 | -3.48 | 18.562 | 18.562 | 18.562 | 730 |
| 1716409560 | 19.2311 | 0 | 0.00 | 19.2311 | 19.2311 | 19.2311 | 0 |
| 1716323160 | 19.2311 | 1.17 | 6.47 | 19.1569 | 19.3079 | 19.1569 | 36 |
| 1716236760 | 18.0621 | -0.32 | -1.76 | 18.0591 | 18.0621 | 18.0591 | 28 |
| 1715977620 | 18.384799 | 0.12 | 0.66 | 18.3411 | 18.384799 | 18.3411 | 97 |
| 1715891220 | 18.2649 | 0.57 | 3.22 | 18.2131 | 18.2649 | 18.1781 | 918 |
| 1715804820 | 17.6951 | -0.32 | -1.75 | 17.6909 | 17.6951 | 17.6909 | 72 |
| 1715718420 | 18.0109 | 0.04 | 0.22 | 18.0109 | 18.0109 | 18.0109 | 56 |
| 1715631960 | 17.9711 | 0.18 | 1.02 | 17.8181 | 18.0309 | 17.8181 | 521 |
| 1715372820 | 17.789 | -0.54 | -2.95 | 18.3021 | 18.3759 | 17.789 | 172 |
| 1715286420 | 18.3301 | -0.48 | -2.56 | 18.553899 | 18.553899 | 18.3301 | 51 |
| 1715200020 | 18.8118 | -0.32 | -1.67 | 18.5391 | 18.8118 | 18.5361 | 695 |
| 1715113620 | 19.1321 | -0.41 | -2.09 | 19.2341 | 19.2341 | 19.1321 | 72 |
| 1715027220 | 19.5409 | 0.89 | 4.79 | 19.1079 | 19.5409 | 19.0321 | 952 |
| 1714768020 | 18.6474 | 0.05 | 0.26 | 18.6474 | 18.6474 | 18.6474 | 20 |
| 1714681560 | 18.5992 | 0.62 | 3.47 | 18.2831 | 18.5992 | 18.2831 | 639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
