1x Coin (COI1)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 6.42525 | -0.17 | -2.55 | 6.7708 | 7.07465 | 5.73515 | 1488 |
| 1732123800 | 6.59325 | 0.06 | 0.97 | 6.59325 | 6.59325 | 6.59325 | 0 |
| 1732037400 | 6.53 | 0 | 0.07 | 6.7109 | 7.00095 | 6.27005 | 6 |
| 1731951000 | 6.5254 | 0.43 | 7.01 | 6.5254 | 6.5254 | 6.5254 | 1 |
| 1731691800 | 6.09805 | 0.32 | 5.46 | 6.09805 | 6.09805 | 6.09805 | 0 |
| 1731605400 | 5.7823 | -0.7 | -10.76 | 5.7823 | 6.2492 | 5.43035 | 23 |
| 1731519000 | 6.4798 | 0.06 | 0.99 | 6.4798 | 6.4798 | 6.4798 | 16 |
| 1731432600 | 6.416 | -0.14 | -2.10 | 7.0241 | 7.3218 | 6.06205 | 1419 |
| 1731346200 | 6.55365 | 1.04 | 18.95 | 6.0336 | 6.84285 | 5.7927 | 82 |
| 1731087000 | 5.5095 | 0.29 | 5.48 | 5.3021 | 5.82005 | 5.0545 | 1963 |
| 1731000600 | 5.22305 | 0.37 | 7.54 | 5.22305 | 5.22305 | 5.22305 | 0 |
| 1730914200 | 4.85675 | 0.88 | 22.27 | 4.85675 | 4.85675 | 4.85675 | 0 |
| 1730827800 | 3.9721 | 0.42 | 11.73 | 3.9721 | 3.9721 | 3.9721 | 0 |
| 1730741400 | 3.55495 | -0.21 | -5.52 | 3.55495 | 3.55495 | 3.55495 | 0 |
| 1730482200 | 3.7625 | -0.62 | -14.18 | 3.7625 | 3.7625 | 3.7625 | 0 |
| 1730395800 | 4.384 | 0 | 0.00 | 4.384 | 4.384 | 4.384 | 0 |
| 1730309400 | 4.384 | -0.1 | -2.18 | 4.384 | 4.384 | 4.384 | 0 |
| 1730223000 | 4.48155 | 0.16 | 3.67 | 4.48155 | 4.48155 | 4.48155 | 0 |
| 1730136600 | 4.3227 | 0.05 | 1.18 | 4.3227 | 4.3227 | 4.3227 | 0 |
| 1729873800 | 4.27215 | 0.12 | 2.99 | 4.27215 | 4.27215 | 4.27215 | 0 |
| 1729787400 | 4.14795 | 0.07 | 1.79 | 4.14795 | 4.14795 | 4.14795 | 0 |
| 1729701000 | 4.0751 | -0.23 | -5.36 | 4.0751 | 4.0751 | 4.0751 | 0 |
| 1729614600 | 4.30605 | 0.09 | 2.04 | 4.30605 | 4.30605 | 4.30605 | 0 |
| 1729528200 | 4.2201 | -0.13 | -3.06 | 4.2201 | 4.2201 | 4.2201 | 0 |
| 1729269000 | 4.35325 | 0.18 | 4.25 | 4.35325 | 4.35325 | 4.35325 | 0 |
| 1729182600 | 4.1756 | 0 | 0.01 | 4.2169 | 4.5045 | 3.8165 | 33 |
| 1729096200 | 4.1752 | 0.26 | 6.72 | 4.1752 | 4.1752 | 4.1752 | 0 |
| 1729009800 | 3.9122 | 0.06 | 1.52 | 3.9122 | 3.9122 | 3.9122 | 0 |
| 1728923400 | 3.8535 | 0.29 | 8.27 | 3.8535 | 3.8535 | 3.8535 | 0 |
| 1728664200 | 3.55915 | 0.28 | 8.60 | 3.55915 | 3.55915 | 3.55915 | 0 |
| 1728577800 | 3.27725 | -0.17 | -4.94 | 3.27725 | 3.27725 | 3.27725 | 0 |
| 1728491400 | 3.4474 | 0.13 | 3.80 | 3.4474 | 3.4474 | 3.4474 | 0 |
| 1728405000 | 3.3213 | -0.15 | -4.26 | 3.3213 | 3.3213 | 3.3213 | 0 |
| 1728318600 | 3.46915 | 0.16 | 4.96 | 3.4667 | 3.7571 | 3.12945 | 67 |
| 1728059400 | 3.3051499 | 0.06 | 1.79 | 3.3051499 | 3.3051499 | 3.3051499 | 0 |
| 1727973000 | 3.24715 | -0.01 | -0.35 | 3.24715 | 3.24715 | 3.24715 | 0 |
| 1727886600 | 3.25855 | 0.01 | 0.34 | 3.25855 | 3.25855 | 3.25855 | 15 |
| 1727800200 | 3.24765 | -0.32 | -8.89 | 3.24765 | 3.24765 | 3.24765 | 0 |
| 1727713800 | 3.56465 | -0.09 | -2.46 | 3.56465 | 3.56465 | 3.56465 | 10 |
| 1727454600 | 3.65465 | 0.16 | 4.49 | 3.65465 | 3.65465 | 3.65465 | 0 |
| 1727368200 | 3.49745 | 0.21 | 6.40 | 3.49745 | 3.49745 | 3.49745 | 0 |
| 1727281800 | 3.2870499 | 0.01 | 0.17 | 3.2870499 | 3.2870499 | 3.2870499 | 0 |
| 1727195400 | 3.2814 | -0.07 | -2.18 | 3.2814 | 3.2814 | 3.2814 | 0 |
| 1727109000 | 3.3544 | 0.08 | 2.54 | 3.3544 | 3.3544 | 3.3544 | 0 |
| 1726849800 | 3.27135 | -0.16 | -4.71 | 3.27135 | 3.27135 | 3.27135 | 0 |
| 1726763400 | 3.4329 | 0.23 | 7.32 | 3.4329 | 3.4329 | 3.4329 | 0 |
| 1726677000 | 3.1988 | -0.09 | -2.61 | 3.1988 | 3.1988 | 3.1988 | 0 |
| 1726590600 | 3.2845 | 0.09 | 2.79 | 3.2845 | 3.2845 | 3.2845 | 0 |
| 1726504200 | 3.19535 | -0.09 | -2.61 | 3.19535 | 3.19535 | 3.19535 | 0 |
| 1726245000 | 3.2809499 | 0.16 | 5.16 | 3.2809499 | 3.2809499 | 3.2809499 | 0 |
| 1726158600 | 3.12 | 0.07 | 2.26 | 3.12 | 3.12 | 3.12 | 0 |
| 1726072200 | 3.0511499 | -0.02 | -0.70 | 3.0511499 | 3.0511499 | 3.0511499 | 0 |
| 1725985800 | 3.0728 | 0.05 | 1.71 | 3.0728 | 3.0728 | 3.0728 | 0 |
| 1725899400 | 3.021 | 0.01 | 0.34 | 3.0261 | 3.35955 | 2.73425 | 25110 |
| 1725640200 | 3.0109 | -0.1 | -3.24 | 3.0109 | 3.0109 | 3.0109 | 0 |
| 1725553800 | 3.1117499 | -0.16 | -4.88 | 3.1117499 | 3.1117499 | 3.1117499 | 0 |
| 1725467400 | 3.2713 | -0.21 | -5.98 | 3.2713 | 3.2713 | 3.2713 | 0 |
| 1725381000 | 3.47955 | -0.18 | -4.87 | 3.47955 | 3.47955 | 3.47955 | 0 |
| 1725294600 | 3.6578 | 0.06 | 1.78 | 3.6578 | 3.6578 | 3.6578 | 31 |
| 1725035400 | 3.5939 | -0.27 | -7.05 | 3.5939 | 3.5939 | 3.5939 | 0 |
| 1724949000 | 3.8666 | 0.13 | 3.58 | 3.8666 | 3.8666 | 3.8666 | 0 |
| 1724862600 | 3.73285 | -0.11 | -2.93 | 3.73285 | 3.73285 | 3.73285 | 0 |
| 1724776200 | 3.84535 | -0.17 | -4.17 | 3.84535 | 3.84535 | 3.84535 | 0 |
| 1724430600 | 4.0127499 | 0.03 | 0.79 | 4.0127499 | 4.0127499 | 4.0127499 | 0 |
| 1724344200 | 3.98145 | 0.06 | 1.41 | 3.98145 | 3.98145 | 3.98145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
