UK markets close in 2 hours 17 minutes

Offshift [New] USD (XFT23624-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.746585-0.024006 (-3.12%)
As of 01:09PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.7498660.7498660.7465790.7465850.74658539,265
25 Jun 20240.8161500.8179950.7150570.7498660.74986653,210
24 Jun 20240.8272940.8272940.7496440.8161500.81615041,799
23 Jun 20240.8371780.8383310.8261330.8272940.8272942,050
22 Jun 20240.8633220.8633220.8322610.8371780.83717830,545
21 Jun 20240.8779320.8779320.8298990.8633220.86332222,830
20 Jun 20240.8868810.9249810.8504520.8779320.877932153,579
19 Jun 20240.9135950.9712050.8868780.8868810.88688155,935
18 Jun 20240.7974170.9287440.7787260.9135950.913595130,361
17 Jun 20240.9690910.9690910.7966430.7974170.79741781,796
16 Jun 20240.7513900.9690910.7513900.9690910.96909178,463
15 Jun 20240.5056690.8245810.5056690.7513900.751390126,798
14 Jun 20240.5466080.5471090.5056690.5056690.5056699,370
13 Jun 20240.5299230.5476920.5299230.5466080.54660814,167
12 Jun 20240.4959760.5299910.4864180.5299230.52992324,474
11 Jun 20240.5059410.5059630.4795840.4959760.49597612,131
10 Jun 20240.4727380.5078320.4672380.5059410.50594118,270
09 Jun 20240.4695900.4727380.4668960.4727380.4727382,232
08 Jun 20240.4593980.4695900.4568050.4695900.4695905,699
07 Jun 20240.4867710.4867710.4135330.4593980.45939884,239
06 Jun 20240.5073970.5073970.4867710.4867710.4867717,295
05 Jun 20240.4736840.5075570.4734010.5073970.50739717,515
04 Jun 20240.5142340.5142690.4649340.4736840.47368438,965
03 Jun 20240.4799280.5281560.4730050.5142340.51423456,007
02 Jun 20240.4725350.4799280.4725350.4799280.4799286,721
01 Jun 20240.4769320.4769320.4725350.4725350.4725352,854
31 May 20240.4674610.4775620.4658960.4769320.4769326,974
30 May 20240.4593070.4675160.4593070.4674610.4674615,037
29 May 20240.4686940.4710500.4593070.4593070.459307693
28 May 20240.4867480.4867480.4686250.4686940.4686943,454
27 May 20240.4693820.4994100.4693820.4867480.48674815,107
26 May 20240.4407800.4711120.4407800.4693820.46938210,333
25 May 20240.4661970.4662310.4302180.4407800.44078023,347
24 May 20240.4937780.4977810.4485790.4661970.46619734,810
23 May 20240.4712270.5000480.4712090.4937780.49377810,474
22 May 20240.4618080.4746470.4605910.4712270.47122714,964
21 May 20240.5575390.5645650.4353210.4618080.46180891,852
20 May 20240.5514930.6060010.5449400.5575390.55753947,360
19 May 20240.5801980.5801980.5479670.5514930.55149325,994
18 May 20240.5763580.5879800.5762180.5801980.5801986,282
17 May 20240.5663490.5819400.5589630.5763580.5763588,663
16 May 20240.5976770.5977200.5663440.5663490.56634913,159
15 May 20240.6052670.6087860.5805000.5976770.59767722,909
14 May 20240.6250960.6250960.5997710.6052670.6052673,971
13 May 20240.5888730.6483050.5854130.6250960.62509628,777
12 May 20240.5991760.5991760.5877740.5888730.58887312,307
11 May 20240.5829720.6007690.5823040.5991760.5991769,034
10 May 20240.6040260.6116890.5827050.5829720.58297210,668
09 May 20240.5968490.6040260.5800540.6040260.60402616,024
08 May 20240.6108490.6108490.5968490.5968490.5968492,014
07 May 20240.5982300.6213030.5964620.6108490.6108497,962
06 May 20240.5782110.6176990.5782110.5982300.59823045,011
05 May 20240.5826860.5826860.5716110.5782110.5782113,983
04 May 20240.5827700.5868690.5826860.5826860.582686533
03 May 20240.5514050.5924410.5514050.5827700.58277038,828
02 May 20240.5498910.5571590.5440560.5514050.5514058,816
01 May 20240.6024870.6024870.5417150.5498910.5498914,480
30 Apr 20240.6057210.6057210.6024870.6024870.6024871,018
29 Apr 20240.6272120.6273160.6057210.6057210.6057212,405
28 Apr 20240.6671850.6671910.6272120.6272120.6272127,018
27 Apr 20240.6712660.6834570.6649690.6671850.66718526,800
26 Apr 20240.6690660.6848860.6609970.6712660.67126612,496
25 Apr 20240.6693330.6714620.6550330.6690660.6690669,868
24 Apr 20240.7314920.7389370.6693330.6693330.66933316,522
23 Apr 2024------
22 Apr 2024------
21 Apr 2024------
20 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
14 Apr 2024------
13 Apr 2024------
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 20240.7762960.8036320.7762960.7952670.79526731,811
07 Apr 20240.7175290.8053340.7133980.7762960.77629666,099
06 Apr 20240.6506010.7257800.6506010.7175290.71752976,135
05 Apr 20240.6662610.6662610.6491940.6506010.65060110,249
04 Apr 20240.6094030.6879990.6092840.6662610.66626143,335
03 Apr 20240.6329370.6442680.5739410.6094030.60940364,582
02 Apr 20240.6765140.6765140.6264780.6329370.63293719,719
01 Apr 20240.7121860.7121860.6660400.6765140.6765146,661
31 Mar 20240.6823010.7121860.6822260.7121860.7121861,728
30 Mar 20240.7336570.7384540.6758450.6823010.68230141,227
29 Mar 20240.8256680.8256690.7334030.7336570.73365767,044
28 Mar 20240.8562730.8779520.8057370.8256680.82566833,829
27 Mar 20240.9191280.9191280.8471880.8562730.85627335,305
26 Mar 20240.9572030.9816990.9163120.9191280.91912839,287
25 Mar 20240.8934430.9605760.8866530.9572030.95720315,235
24 Mar 20240.8899260.8935550.8582240.8934430.89344338,078
23 Mar 20240.9235890.9235890.8875710.8899260.88992614,787
22 Mar 20241.0024671.0098860.9230260.9235890.92358919,068
21 Mar 20241.0300721.0341941.0024671.0024671.00246716,378
20 Mar 20240.9229151.0446620.8622231.0300721.03007256,456
19 Mar 20240.9774060.9823680.9202400.9229150.92291532,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...