XNAS
Datos históricos de CoinShares PLC
CoinShares PLC · CSHRW
$0.90
▲ +0.01 (+1.43%)
Última operación · 10/10/2026, 17:18:27 UTC
- Variación en el periodo
- −40.02%
- Máximo
- US$1.58
- 22 de mayo de 2026
- Mínimo
- US$0.52
- 29 de julio de 2026
- Volumen medio diario
- 0.02 M
Del 1 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.77 | 0.79 | 0.77 | 0.79 | +1.49% | 432.208 |
| 8 oct 2026 | 0.92 | 0.98 | 0.78 | 0.78 | −2.49% | 25,300 |
| 7 oct 2026 | 0.80 | 0.80 | 0.80 | 0.80 | +1.27% | 437 |
| 6 oct 2026 | 0.80 | 0.80 | 0.76 | 0.79 | +6.53% | 78,245.859 |
| 5 oct 2026 | 0.92 | 0.92 | 0.74 | 0.74 | −21.94% | 81,061 |
| 2 oct 2026 | 0.95 | 0.95 | 0.95 | 0.95 | +5.54% | 527 |
| 1 oct 2026 | 0.91 | 0.95 | 0.86 | 0.90 | −21.73% | 1,573.042 |
| 29 sep 2026 | 1.01 | 1.15 | 1.01 | 1.15 | +13.86% | 3,817 |
| 28 sep 2026 | 1.15 | 1.16 | 1.01 | 1.01 | −22.31% | 1,470 |
| 25 sep 2026 | 1.25 | 1.30 | 1.25 | 1.30 | +4.00% | 15,537.672 |
| 24 sep 2026 | 1.04 | 1.25 | 1.04 | 1.25 | +16.82% | 113,472 |
| 23 sep 2026 | 1.08 | 1.22 | 0.95 | 1.07 | −0.93% | 10,641 |
| 22 sep 2026 | 1.07 | 1.08 | 1.07 | 1.08 | +8.00% | 648 |
| 21 sep 2026 | 1.04 | 1.04 | 1.00 | 1.00 | −8.26% | 13,602.359 |
| 18 sep 2026 | 1.09 | 1.09 | 1.05 | 1.09 | +9.05% | 45,887 |
| 16 sep 2026 | 0.91 | 1.00 | 0.90 | 1.00 | +11.06% | 15,746 |
| 15 sep 2026 | 1.02 | 1.02 | 0.90 | 0.90 | −20.35% | 39,324.772 |
| 4 sep 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +2.73% | 841.359 |
| 3 sep 2026 | 0.99 | 1.15 | 0.99 | 1.10 | +26.44% | 11,075.717 |
| 1 sep 2026 | 1.07 | 1.07 | 0.86 | 0.87 | −16.35% | 30,604 |
| 31 ago 2026 | 1.04 | 1.04 | 1.04 | 1.04 | +6.12% | 5,043.772 |
| 27 ago 2026 | 0.98 | 0.98 | 0.98 | 0.98 | −24.62% | 5,895 |
| 25 ago 2026 | 1.30 | 1.30 | 1.30 | 1.30 | +16.07% | 254 |
| 24 ago 2026 | 1.10 | 1.12 | 1.10 | 1.12 | +13.13% | 7,852.254 |
| 21 ago 2026 | 0.75 | 1.00 | 0.75 | 0.99 | +35.62% | 19,330.22 |
| 19 ago 2026 | 0.73 | 0.77 | 0.73 | 0.73 | +2.82% | 5,915 |
| 18 ago 2026 | 0.71 | 0.71 | 0.71 | 0.71 | +1.43% | 102 |
| 17 ago 2026 | 0.69 | 0.70 | 0.68 | 0.70 | +0.66% | 3,932 |
| 13 ago 2026 | 0.70 | 0.70 | 0.70 | 0.70 | +6.20% | 206 |
| 10 ago 2026 | 0.68 | 0.68 | 0.65 | 0.65 | +5.61% | 2,913.963 |
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.