-3x Coin (CO3S)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.048 | -0.2 | -16.03 | 1.187 | 1.1895 | 0.991 | 261746 |
| 1737048600 | 1.248 | -0.18 | -12.51 | 1.32 | 1.4345 | 1.2435 | 167481 |
| 1736962200 | 1.4265 | -0.35 | -19.59 | 1.694 | 1.7525 | 1.3335 | 102292 |
| 1736875800 | 1.774 | -0.19 | -9.44 | 1.733 | 1.78 | 1.5425 | 114319 |
| 1736789400 | 1.959 | 0.23 | 13.04 | 1.812 | 2.0259999 | 1.774 | 126563 |
| 1736530200 | 1.733 | 0.06 | 3.77 | 1.653 | 1.885 | 1.584 | 164629 |
| 1736443800 | 1.67 | -0 | -0.09 | 1.633 | 1.7385 | 1.633 | 48029 |
| 1736357400 | 1.6715 | 0.2 | 13.40 | 1.6379999 | 1.739 | 1.5295 | 242348 |
| 1736271000 | 1.474 | 0.25 | 20.82 | 1.28 | 1.57 | 1.2505 | 197688 |
| 1736184600 | 1.22 | -0.42 | -25.43 | 1.429 | 1.5535 | 1.1695 | 71307 |
| 1735925400 | 1.6359999 | -0.19 | -10.45 | 1.852 | 1.8685 | 1.5875 | 40606 |
| 1735839000 | 1.827 | 0.05 | 2.76 | 1.875 | 2.011 | 1.729 | 144964 |
| 1735666200 | 1.778 | -0.23 | -11.48 | 2.004 | 2.004 | 1.767 | 75607 |
| 1735579800 | 2.0085 | 0.33 | 19.84 | 1.651 | 2.0695 | 1.6005 | 198470 |
| 1735320600 | 1.676 | -0.05 | -2.67 | 1.6259999 | 1.765 | 1.5325 | 206347 |
| 1735061400 | 1.722 | -0.02 | -1.01 | 1.65 | 1.7575 | 1.485 | 44135 |
| 1734975000 | 1.7395 | 0.23 | 15.05 | 1.535 | 1.7745 | 1.5325 | 160297 |
| 1734715800 | 1.512 | 0.05 | 3.24 | 1.595 | 1.9465 | 1.4795 | 532964 |
| 1734629400 | 1.4645 | 0.24 | 19.94 | 1.383 | 1.5625 | 1.266 | 349178 |
| 1734543000 | 1.221 | 0.07 | 5.85 | 1.15 | 1.266 | 1.15 | 165275 |
| 1734456600 | 1.1535 | 0.09 | 8.77 | 1.096 | 1.2549999 | 1.0365 | 177740 |
| 1734370200 | 1.0605 | -0.12 | -10.43 | 1.079 | 1.1365 | 1.0025 | 255332 |
| 1734111000 | 1.184 | 0.04 | 3.23 | 1.131 | 1.238 | 1.1075 | 61885 |
| 1734024600 | 1.147 | 0.06 | 5.71 | 1.123 | 1.1615 | 1.0425 | 162740 |
| 1733938200 | 1.085 | -0.2 | -15.40 | 1.247 | 1.247 | 1.0545 | 494935 |
| 1733851800 | 1.2825 | 0.16 | 14.46 | 1.139 | 1.2825 | 1.0875 | 875239 |
| 1733765400 | 1.1205 | 0.09 | 8.26 | 0.972 | 1.1725 | 0.9575 | 860198 |
| 1733506200 | 1.035 | -0.04 | -3.54 | 1.1299999 | 1.184 | 1.035 | 135996 |
| 1733419800 | 1.073 | -0.2 | -16.01 | 0.931 | 1.116 | 0.9025 | 1121487 |
| 1733333400 | 1.2775 | -0.13 | -9.53 | 1.318 | 1.371 | 1.1535 | 421022 |
| 1733247000 | 1.412 | 0.04 | 2.77 | 1.435 | 1.611 | 1.2975 | 349686 |
| 1733160600 | 1.374 | -0 | -0.33 | 1.537 | 1.582 | 1.333 | 496878 |
| 1732901400 | 1.3785 | -0.11 | -7.27 | 1.402 | 1.5045 | 1.307 | 227147 |
| 1732815000 | 1.4865 | -0.07 | -4.41 | 1.468 | 1.506 | 1.4125 | 23889 |
| 1732728600 | 1.555 | 0 | 0.16 | 1.521 | 1.618 | 1.356 | 582726 |
| 1732642200 | 1.5525 | 0.18 | 13.16 | 1.549 | 1.6775 | 1.4595 | 435765 |
| 1732555800 | 1.372 | -0.21 | -13.05 | 1.526 | 1.7395 | 1.3395 | 515023 |
| 1732296600 | 1.578 | 0.05 | 3.37 | 1.55 | 1.8225 | 1.5215 | 379569 |
| 1732210200 | 1.5265 | 0.05 | 3.25 | 1.297 | 1.778 | 1.1935 | 948387 |
| 1732123800 | 1.4785 | 0.13 | 9.52 | 1.333 | 1.479 | 1.1115 | 608344 |
| 1732037400 | 1.35 | -0.11 | -7.79 | 1.321 | 1.4464999 | 1.2715 | 750328 |
| 1731951000 | 1.464 | -0.44 | -23.17 | 1.552 | 1.8915 | 1.4424999 | 973927 |
| 1731691800 | 1.9055 | -0.33 | -14.80 | 2.333 | 2.3915 | 1.8875 | 767481 |
| 1731605400 | 2.2365 | 0.5 | 28.90 | 1.939 | 2.383 | 1.8065 | 1586927 |
| 1731519000 | 1.735 | 0.01 | 0.32 | 1.805 | 1.844 | 1.4285 | 902226 |
| 1731432600 | 1.7295 | 0.1 | 6.17 | 1.322 | 1.9595 | 1.272 | 1336384 |
| 1731346200 | 1.629 | -2.03 | -55.45 | 2.493 | 2.7005 | 1.482 | 768842 |
| 1731087000 | 3.6565 | -0.61 | -14.32 | 4.199 | 4.255 | 3.2719999 | 79703 |
| 1731000600 | 4.2675 | -1.36 | -24.10 | 4.78 | 5.164 | 4.0495 | 152563 |
| 1730914200 | 5.6224999 | -7.74 | -57.92 | 9.343 | 9.73 | 5.5005 | 89401 |
| 1730827800 | 13.362 | -4.67 | -25.88 | 15.678 | 16.1245 | 12.9275 | 39178 |
| 1730741400 | 18.028 | 2.63 | 17.11 | 17.052 | 18.2575 | 16.41 | 8127 |
| 1730482200 | 15.3935 | -0.13 | -0.83 | 16.96 | 17.913 | 14.072 | 19253 |
| 1730395800 | 15.523 | 4.44 | 40.10 | 13.046 | 15.685 | 12.466 | 29883 |
| 1730309400 | 11.08 | 0.54 | 5.15 | 10.744 | 12.298 | 10.707 | 16650 |
| 1730223000 | 10.5375 | -1.26 | -10.69 | 10.432 | 11.369 | 10.0295 | 10492 |
| 1730136600 | 11.7985 | -0.42 | -3.43 | 12.589 | 12.8015 | 10.996 | 11652 |
| 1729873800 | 12.217 | -1.55 | -11.27 | 13.219 | 13.569 | 11.949 | 10044 |
| 1729787400 | 13.7685 | -0.96 | -6.54 | 14 | 14.46 | 12.3875 | 19700 |
| 1729701000 | 14.7315 | 2.21 | 17.68 | 13.331 | 14.818 | 12.173 | 19610 |
| 1729614600 | 12.5185 | -0.63 | -4.76 | 12.581 | 13.537 | 12.032 | 36687 |
| 1729528200 | 13.1445 | 0.88 | 7.21 | 11.19 | 13.234 | 10.8075 | 53118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
