Coinshares Digital Securities Ltd (XRRL)
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 |
|---|---|---|---|---|---|---|---|
| 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 | 17.7744 | 17.8194 | 17.6041 | 378 |
| 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 |
| 1714508820 | 17.9749 | -0.09 | -0.49 | 17.9749 | 17.9749 | 17.9749 | 10 |
| 1714422420 | 18.0641 | -0.55 | -2.95 | 18.1459 | 18.1459 | 18.0641 | 68 |
| 1714163220 | 18.613499 | -1.06 | -5.40 | 18.613499 | 18.613499 | 18.613499 | 4 |
| 1714076820 | 19.6761 | 0 | 0.00 | 19.6761 | 19.6761 | 19.6761 | 0 |
| 1713990420 | 19.6761 | 0.07 | 0.35 | 19.6761 | 19.6761 | 19.6761 | 18 |
| 1713903960 | 19.6079 | 0.28 | 1.45 | 19.6079 | 19.6079 | 19.6079 | 2 |
| 1713817560 | 19.3279 | 1.41 | 7.86 | 19.4018 | 19.4018 | 19.3279 | 82 |
| 1713558420 | 17.9201 | 0.26 | 1.50 | 17.9201 | 17.9201 | 17.9201 | 600 |
| 1713472020 | 17.6559 | -0.36 | -2.00 | 17.6559 | 17.6559 | 17.6559 | 100 |
| 1713385620 | 18.0161 | 0.16 | 0.89 | 18.0161 | 18.0161 | 18.0161 | 573 |
| 1713299220 | 17.857 | -0.65 | -3.53 | 18.079899 | 18.079899 | 17.857 | 436 |
| 1713212820 | 18.5109 | -1.12 | -5.68 | 18.5 | 18.5109 | 18.5 | 130 |
| 1712953620 | 19.6263 | -2.37 | -10.78 | 18.4659 | 19.6263 | 18.4659 | 1015 |
| 1712867220 | 21.9982 | 0.57 | 2.67 | 21.9982 | 21.9982 | 21.9982 | 120 |
| 1712780760 | 21.4266 | -0.87 | -3.92 | 21.3621 | 21.4266 | 21.3621 | 160 |
| 1712694360 | 22.3 | 1.95 | 9.56 | 22.3 | 22.3 | 22.3 | 160 |
| 1712607960 | 20.3539 | 0 | 0.00 | 20.3539 | 20.3539 | 20.3539 | 0 |
| 1712348760 | 20.3539 | 0 | 0.00 | 20.3539 | 20.3539 | 20.3539 | 0 |
| 1712262360 | 20.3539 | -0.07 | -0.33 | 20.3539 | 20.3539 | 20.3539 | 150 |
| 1712175960 | 20.4205 | -0.66 | -3.12 | 20.7239 | 20.7239 | 20.4205 | 1267 |
| 1712089560 | 21.0788 | -1.05 | -4.73 | 21.3 | 21.3 | 20.8 | 179 |
| 1711661160 | 22.1259 | -0.04 | -0.20 | 22.1259 | 22.1259 | 22.1259 | 1 |
| 1711574820 | 22.17 | -0.76 | -3.31 | 21.7661 | 22.17 | 21.7661 | 260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
