CoinShares PLC CSHR
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3.58 | 3.62 | 3.49 | 3.59 | 642,941 | |
| 3.73 | 3.83 | 3.64 | 3.68 | 185,416 | |
| 3.78 | 3.78 | 3.62 | 3.73 | 126,918 | |
| 3.73 | 3.89 | 3.70 | 3.79 | 228,225 | |
| 3.75 | 3.88 | 3.68 | 3.78 | 249,209 | |
| 3.91 | 3.98 | 3.61 | 3.76 | 487,153 | |
| 3.84 | 4.04 | 3.84 | 3.94 | 281,638 | |
| 3.85 | 3.92 | 3.81 | 3.83 | 171,330 | |
| 3.78 | 4.00 | 3.77 | 3.85 | 665,651 | |
| 4.10 | 4.15 | 3.76 | 3.76 | 852,594 | |
| 4.18 | 4.33 | 4.16 | 4.30 | 153,575 | |
| 4.10 | 4.25 | 4.10 | 4.24 | 243,102 | |
| 3.95 | 4.22 | 3.95 | 4.16 | 624,040 | |
| 3.92 | 3.92 | 3.70 | 3.79 | 136,421 | |
| 4.03 | 4.03 | 3.81 | 3.93 | 254,468 | |
| 4.00 | 4.07 | 3.95 | 4.03 | 205,427 | |
| 3.96 | 4.13 | 3.91 | 4.06 | 238,644 | |
| 3.80 | 4.00 | 3.75 | 3.95 | 171,385 | |
| 4.05 | 4.12 | 3.78 | 3.84 | 224,269 | |
| 4.07 | 4.07 | 3.85 | 3.88 | 203,283 | |
| 3.99 | 4.13 | 3.90 | 4.09 | 406,840 | |
| 4.27 | 4.30 | 3.94 | 3.99 | 327,475 | |
| 4.41 | 4.50 | 4.26 | 4.27 | 210,376 |
United States