XNAS
Datos históricos de Coincheck Group N.V.
Coincheck Group N.V. · CNCK
$1.35
▲ +0.02 (+1.48%)
Última operación · 10/10/2026, 19:16:31 UTC
- Variación en el periodo
- −69.8%
- Máximo
- US$9.31
- 1 de diciembre de 2025
- Mínimo
- US$1.32
- 8 de octubre de 2026
- Volumen medio diario
- 0.46 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.42 | 1.47 | 1.35 | 1.35 | +2.27% | 47,650.223 |
| 8 oct 2026 | 1.37 | 1.39 | 1.32 | 1.32 | −2.94% | 54,818.611 |
| 7 oct 2026 | 1.45 | 1.45 | 1.34 | 1.36 | −2.86% | 74,538.262 |
| 6 oct 2026 | 1.41 | 1.45 | 1.40 | 1.40 | −1.41% | 31,834.397 |
| 5 oct 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 0.00% | 43,051.98 |
| 2 oct 2026 | 1.47 | 1.50 | 1.42 | 1.42 | −1.39% | 32,029.247 |
| 1 oct 2026 | 1.50 | 1.52 | 1.44 | 1.44 | −1.37% | 62,212.945 |
| 30 sep 2026 | 1.49 | 1.56 | 1.46 | 1.46 | +2.82% | 76,769.711 |
| 29 sep 2026 | 1.51 | 1.59 | 1.39 | 1.42 | −6.58% | 133,173.279 |
| 28 sep 2026 | 1.64 | 1.68 | 1.50 | 1.52 | −4.40% | 122,683.858 |
| 25 sep 2026 | 1.70 | 1.77 | 1.57 | 1.59 | −5.36% | 52,375.756 |
| 24 sep 2026 | 1.70 | 1.85 | 1.68 | 1.68 | 0.00% | 16,388.044 |
| 23 sep 2026 | 1.80 | 1.85 | 1.68 | 1.68 | −6.67% | 43,890.522 |
| 22 sep 2026 | 1.93 | 1.93 | 1.80 | 1.80 | −2.70% | 42,009.796 |
| 21 sep 2026 | 1.96 | 1.96 | 1.85 | 1.85 | −5.13% | 37,862.031 |
| 18 sep 2026 | 1.97 | 1.99 | 1.85 | 1.95 | +2.63% | 86,306.372 |
| 17 sep 2026 | 1.94 | 1.94 | 1.89 | 1.90 | +1.06% | 10,959.64 |
| 16 sep 2026 | 1.86 | 1.98 | 1.86 | 1.88 | −1.05% | 11,125.259 |
| 15 sep 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 0.00% | 10,413.652 |
| 14 sep 2026 | 1.91 | 1.96 | 1.86 | 1.90 | −1.04% | 34,403.873 |
| 11 sep 2026 | 1.93 | 2.00 | 1.91 | 1.92 | −1.54% | 20,625.04 |
| 10 sep 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 0.00% | 10,019.86 |
| 9 sep 2026 | 1.97 | 2.04 | 1.95 | 1.95 | −2.99% | 16,849.512 |
| 8 sep 2026 | 2.05 | 2.05 | 1.95 | 2.01 | +2.03% | 30,451.744 |
| 4 sep 2026 | 2.17 | 2.17 | 1.97 | 1.97 | −5.29% | 42,260.952 |
| 3 sep 2026 | 2.16 | 2.16 | 2.01 | 2.08 | +0.97% | 28,731.25 |
| 2 sep 2026 | 2.07 | 2.10 | 1.99 | 2.06 | −0.96% | 24,302.35 |
| 1 sep 2026 | 2.14 | 2.20 | 1.93 | 2.08 | −1.42% | 328,877.316 |
| 31 ago 2026 | 2.08 | 2.27 | 2.08 | 2.11 | 0.00% | 51,742.259 |
| 28 ago 2026 | 2.10 | 2.17 | 2.10 | 2.11 | +1.44% | 19,852.032 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.