1x Coin (COI1)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.6265 | 0.03 | 0.57 | 5.6265 | 5.6265 | 5.6265 | 0 |
| 1735061400 | 5.59485 | 0 | 0.00 | 5.59485 | 5.59485 | 5.59485 | 0 |
| 1734975000 | 5.59485 | -0.29 | -4.86 | 5.59485 | 5.59485 | 5.59485 | 2 |
| 1734715800 | 5.88045 | 0.05 | 0.91 | 5.4992 | 6.16525 | 5.17555 | 764 |
| 1734629400 | 5.8275 | -0.57 | -8.97 | 5.8275 | 5.8275 | 5.8275 | 2 |
| 1734543000 | 6.40175 | -0.11 | -1.71 | 6.40175 | 6.40175 | 6.40175 | 0 |
| 1734456600 | 6.51305 | -0.29 | -4.30 | 6.51305 | 6.51305 | 6.51305 | 1 |
| 1734370200 | 6.80605 | 0.34 | 5.31 | 6.80605 | 6.80605 | 6.80605 | 0 |
| 1734111000 | 6.46305 | -0.07 | -1.12 | 6.46305 | 6.46305 | 6.46305 | 0 |
| 1734024600 | 6.5359999 | -0.01 | -0.21 | 6.5359999 | 6.5359999 | 6.5359999 | 0 |
| 1733938200 | 6.5495 | 0.24 | 3.87 | 6.5495 | 6.5495 | 6.5495 | 0 |
| 1733851800 | 6.3053 | -0.31 | -4.64 | 6.3053 | 6.3053 | 6.3053 | 0 |
| 1733765400 | 6.61195 | -0.26 | -3.84 | 6.9222 | 7.21145 | 6.2154 | 8 |
| 1733506200 | 6.87615 | 0.01 | 0.18 | 6.87615 | 6.87615 | 6.87615 | 0 |
| 1733419800 | 6.8636 | 0.3 | 4.56 | 7.2011 | 7.46645 | 6.54395 | 513 |
| 1733333400 | 6.56425 | 0.14 | 2.11 | 6.5297 | 7.0242 | 6.2049 | 8 |
| 1733247000 | 6.4287 | -0.12 | -1.77 | 6.3482 | 6.79985 | 5.87705 | 139 |
| 1733160600 | 6.5445 | 0.23 | 3.56 | 6.1891 | 6.75575 | 5.91515 | 488 |
| 1732901400 | 6.3194 | 0.07 | 1.10 | 6.3194 | 6.3194 | 6.3194 | 1 |
| 1732815000 | 6.2506 | 0.06 | 0.97 | 6.2506 | 6.2506 | 6.2506 | 0 |
| 1732728600 | 6.19065 | -0.13 | -2.03 | 6.3021 | 6.69165 | 5.89735 | 13 |
| 1732642200 | 6.3188 | -0.26 | -3.93 | 6.3188 | 6.3188 | 6.3188 | 0 |
| 1732555800 | 6.57745 | 0.1 | 1.58 | 6.57745 | 6.57745 | 6.57745 | 1 |
| 1732296600 | 6.47545 | 0.05 | 0.78 | 6.47545 | 6.47545 | 6.47545 | 1 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
