ETC Group Digital Assets and Blockchain Equity UCITS ETF USD Accumulating (KOIN.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:55PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.1590 | 3.1595 | 3.1220 | 3.1720 | 3.1720 | 6,641 |
| 12 Mar 2024 | 3.0290 | 3.0290 | 2.9366 | 3.0217 | 3.0217 | 1,421 |
| 11 Mar 2024 | 3.1190 | 3.4775 | 3.1190 | 3.1767 | 3.1767 | 2 |
| 08 Mar 2024 | 3.0530 | 3.0530 | 3.0480 | 3.1160 | 3.1160 | 7 |
| 07 Mar 2024 | 3.0000 | 3.0930 | 3.0000 | 3.0612 | 3.0612 | 2,603 |
| 06 Mar 2024 | 3.0720 | 3.0720 | 3.0620 | 3.0682 | 3.0682 | 5 |
| 05 Mar 2024 | 2.9955 | 3.1300 | 2.9955 | 2.9410 | 2.9410 | 167 |
| 04 Mar 2024 | 3.1110 | 3.2275 | 3.1110 | 3.1658 | 3.1658 | 5,829 |
| 01 Mar 2024 | 3.0175 | 3.0420 | 2.9825 | 3.0540 | 3.0540 | 3,206 |
| 29 Feb 2024 | 3.1965 | 3.1965 | 3.0000 | 2.9650 | 2.9650 | 389 |
| 28 Feb 2024 | 3.3500 | 3.3515 | 3.2870 | 3.2545 | 3.2545 | 3,035 |
| 27 Feb 2024 | 3.1440 | 3.3560 | 3.1440 | 3.1718 | 3.1718 | 5,677 |
| 26 Feb 2024 | 2.8550 | 3.0515 | 2.8260 | 3.0765 | 3.0765 | 110 |
| 23 Feb 2024 | 2.8840 | 2.8840 | 2.8840 | 2.7995 | 2.7995 | 9 |
| 22 Feb 2024 | 2.8335 | 2.8900 | 2.8335 | 2.8828 | 2.8828 | 450 |
| 21 Feb 2024 | 2.7980 | 2.8585 | 2.7980 | 2.8245 | 2.8245 | 661 |
| 20 Feb 2024 | 3.0005 | 3.0005 | 2.8185 | 2.8693 | 2.8693 | 629 |
| 19 Feb 2024 | 3.0285 | 3.0660 | 3.0285 | 3.0363 | 3.0363 | 8 |
| 16 Feb 2024 | 3.0605 | 3.1250 | 3.0605 | 3.0803 | 3.0803 | 160 |
| 15 Feb 2024 | 3.1790 | 3.1790 | 3.0170 | 3.0405 | 3.0405 | 381 |
| 14 Feb 2024 | 2.8315 | 3.0495 | 2.7870 | 2.9800 | 2.9800 | 121,557 |
| 13 Feb 2024 | 2.8795 | 2.8815 | 2.8795 | 2.7652 | 2.7652 | 51 |
| 12 Feb 2024 | 2.8665 | 2.9170 | 2.6770 | 2.8888 | 2.8888 | 1,684 |
| 09 Feb 2024 | 2.5925 | 2.6010 | 2.5925 | 2.6175 | 2.6175 | 85 |
| 08 Feb 2024 | 2.4235 | 2.4310 | 2.3150 | 2.4457 | 2.4457 | 2,312 |
| 07 Feb 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
| 06 Feb 2024 | 2.2450 | 2.2450 | 2.2350 | 2.2780 | 2.2780 | 32 |
| 05 Feb 2024 | 2.3085 | 2.3435 | 2.2235 | 2.2235 | 2.2235 | 476 |
| 02 Feb 2024 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | - |
| 01 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.2798 | 2.2798 | 2 |
| 31 Jan 2024 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | - |
| 30 Jan 2024 | 2.4295 | 2.4420 | 2.4285 | 2.3705 | 2.3705 | 1,009 |
| 29 Jan 2024 | 2.3515 | 2.3515 | 2.3515 | 2.4358 | 2.4358 | 1 |
| 26 Jan 2024 | 2.3035 | 2.3050 | 2.3030 | 2.3452 | 2.3452 | 133,800 |
| 25 Jan 2024 | 2.2370 | 2.2390 | 2.2360 | 2.2355 | 2.2355 | 5 |
| 24 Jan 2024 | 2.2950 | 2.2950 | 2.2525 | 2.2570 | 2.2570 | 1 |
| 23 Jan 2024 | 2.2125 | 2.2580 | 2.2035 | 2.2300 | 2.2300 | 12,399 |
| 22 Jan 2024 | 2.1935 | 2.2575 | 2.1935 | 2.2608 | 2.2608 | 916 |
| 19 Jan 2024 | 2.2350 | 2.2440 | 2.1630 | 2.1630 | 2.1630 | 6,643 |
| 18 Jan 2024 | 2.2870 | 2.3115 | 2.2870 | 2.2973 | 2.2973 | 12 |
| 17 Jan 2024 | 2.2870 | 2.3025 | 2.2845 | 2.2668 | 2.2668 | 51,063 |
| 16 Jan 2024 | 2.3490 | 2.3735 | 2.3300 | 2.3585 | 2.3585 | 22 |
| 15 Jan 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
| 12 Jan 2024 | 2.5650 | 2.5690 | 2.4620 | 2.4645 | 2.4645 | 10,871 |
| 11 Jan 2024 | 2.8770 | 2.9215 | 2.5970 | 2.5633 | 2.5633 | 8,693 |
| 10 Jan 2024 | 2.7505 | 2.7505 | 2.7505 | 2.7603 | 2.7603 | 1 |
| 09 Jan 2024 | 2.7810 | 2.8190 | 2.7685 | 2.7930 | 2.7930 | 11,274 |
| 08 Jan 2024 | 2.6825 | 2.7000 | 2.6585 | 2.6953 | 2.6953 | 1,024 |
| 05 Jan 2024 | 2.7575 | 2.7895 | 2.7575 | 2.6805 | 2.6805 | 179 |
| 04 Jan 2024 | 2.6925 | 2.7910 | 2.6925 | 2.7910 | 2.7910 | 27 |
| 03 Jan 2024 | 2.7865 | 2.7920 | 2.5775 | 2.7213 | 2.7213 | 127,598 |
| 02 Jan 2024 | 3.0195 | 3.0870 | 2.8345 | 2.8345 | 2.8345 | 275,307 |
| 29 Dec 2023 | 3.1615 | 3.1615 | 3.1615 | 3.1660 | 3.1660 | 1 |
| 28 Dec 2023 | 3.2560 | 3.3275 | 3.0700 | 3.0775 | 3.0775 | 100,496 |
| 27 Dec 2023 | 3.0160 | 3.1330 | 2.9755 | 3.1715 | 3.1715 | 2,811 |
| 22 Dec 2023 | 2.8400 | 2.8780 | 2.8275 | 2.8725 | 2.8725 | 6,668 |
| 21 Dec 2023 | 2.7375 | 2.7545 | 2.7375 | 2.7873 | 2.7873 | 7 |
| 20 Dec 2023 | 2.7430 | 2.7965 | 2.7430 | 2.7917 | 2.7917 | 2 |
| 19 Dec 2023 | 2.6830 | 2.6840 | 2.6345 | 2.7367 | 2.7367 | 4,237 |
| 18 Dec 2023 | 2.5290 | 2.5290 | 2.4595 | 2.5590 | 2.5590 | 25 |
| 15 Dec 2023 | 2.5155 | 2.5660 | 2.5065 | 2.5398 | 2.5398 | 974 |
| 14 Dec 2023 | 2.4685 | 2.4685 | 2.4685 | 2.5117 | 2.5117 | 1 |
| 13 Dec 2023 | 2.3025 | 2.3345 | 2.2855 | 2.3370 | 2.3370 | 1,594 |
| 12 Dec 2023 | 2.3038 | 2.3038 | 2.3038 | 2.3038 | 2.3038 | - |
| 11 Dec 2023 | 2.4455 | 2.4455 | 2.3755 | 2.3090 | 2.3090 | 5,700 |
| 08 Dec 2023 | 2.3420 | 2.4220 | 2.3420 | 2.4410 | 2.4410 | 2,788 |
| 07 Dec 2023 | 2.3000 | 2.3435 | 2.3000 | 2.3455 | 2.3455 | 609 |
| 06 Dec 2023 | 2.3670 | 2.3670 | 2.3475 | 2.3885 | 2.3885 | 2 |
| 05 Dec 2023 | 2.2880 | 2.3800 | 2.2845 | 2.3880 | 2.3880 | 1,016 |
| 04 Dec 2023 | 2.3155 | 2.4090 | 2.2650 | 2.2780 | 2.2780 | 427,568 |
| 01 Dec 2023 | 2.0870 | 2.1440 | 2.0870 | 2.1850 | 2.1850 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.