CoinShares Historical Data - RAND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
Germany
TG
CoinShares (RAND)
CoinShares (RAND) Historical

CoinShares (RAND)

4.0174

0.00

( 0.00% )

Updated: 23:45:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735853220	4.0921	0.82	24.95	4.05	4.0921	4.05	1650
1735594020	3.2749	-0.15	-4.42	3.2749	3.2749	3.2749	10000
1735334820	3.4265	-0.24	-6.60	3.6027	3.6027	3.3821	1772
1734989220	3.6685	0.56	18.17	3.6457	3.689	3.6457	3096
1734730020	3.1044	-0.1	-3.08	3.0398	3.1404	3.0398	10500
1734643620	3.2031	-0.8	-19.92	3.7135	3.7135	3.2031	3055
1734557220	4	-0.29	-6.76	3.9612	4	3.9612	1100
1734470820	4.29	0.2	4.89	4.4	4.4	4.29	10250
1734384420	4.09	-0.15	-3.62	4.09	4.09	4.09	600
1734125220	4.2435	-0.18	-4.06	4.2435	4.2435	4.2435	500
1734038820	4.423	-0.08	-1.74	4.6513	4.6519	4.3099999	1402
1733952420	4.5015	0.57	14.45	4.5773	4.5773	4.5015	114
1733866020	3.9333	-0.66	-14.28	4.1999	4.1999	3.9333	1450
1733779620	4.5887	0.03	0.62	4.7186	4.7186	4.5887	1303
1733520420	4.5606	-0.36	-7.27	4.5606	4.5606	4.5606	100
1733434020	4.9181999	-0.04	-0.86	4.9181999	4.9181999	4.9181999	123
1733347620	4.9608999	-0.38	-7.07	4.9608999	4.9608999	4.9608999	780
1733261220	5.3385	0.35	6.98	5.5815	5.9749	5.1314	6169
1733174820	4.99	1.3	35.08	4.7909	4.99	4.7909	20090
1732915620	3.6941	0.75	25.59	3.7505	3.7505	3.6941	2774
1732829220	2.9413	0	0.00	2.9413	2.9413	2.9413	0
1732742820	2.9413	0.22	7.89	2.9413	2.9413	2.9413	2000
1732656420	2.7263	0	0.00	2.7263	2.7263	2.7263	0
1732570020	2.7263	0.37	15.72	2.9081	2.9081	2.6052	13867
1732310820	2.3559	0.3	14.76	2.3487	2.3559	2.3487	452
1732224420	2.0529	-0.19	-8.39	2.1585	2.1585	2.0529	2400
1732138020	2.2409	0.15	6.98	2.2409	2.2409	2.2409	300
1732051620	2.0947	-0.04	-1.74	2.0587	2.1383	2.0587	3800
1731965220	2.1319	0.34	18.74	2.0799	2.1768999	2.0799	7960
1731705960	1.7955	0.41	29.15	1.6266	1.9909	1.6181	13000
1731619560	1.3902	0	0.00	1.3902	1.3902	1.3902	0
1731533160	1.3902	-0.09	-6.36	1.3902	1.3902	1.3902	1000
1731446820	1.4846	-0.05	-3.03	1.5959	1.5959	1.4731	6500
1731360420	1.531	0.3	24.78	1.3475	1.531	1.3475	11177
1731101220	1.227	0.06	4.87	1.2099	1.24	1.2099	1810
1731014760	1.17	0	0.00	1.17	1.17	1.17	0
1730928360	1.17	0.12	11.62	1.17	1.17	1.17	1800
1730841960	1.0482	0	0.00	1.0482	1.0482	1.0482	0
1730755560	1.0482	-0.06	-5.47	1.0482	1.0482	1.0482	1800
1730496360	1.1089	0	0.00	1.1089	1.1089	1.1089	0
1730409960	1.1089	-0.06	-5.22	1.1299999	1.1299999	1.1082	46100
1730323560	1.17	0	0.00	1.17	1.17	1.17	0
1730237160	1.17	0.06	5.41	1.17	1.17	1.17	2565
1730150760	1.11	-0.03	-2.55	1.11	1.11	1.11	6000
1729887960	1.139	0	0.00	1.139	1.139	1.139	0
1729801560	1.139	0	0.00	1.139	1.139	1.139	0
1729715160	1.139	0	0.00	1.139	1.139	1.139	0
1729628760	1.139	0	0.00	1.139	1.139	1.139	0
1729542360	1.139	0	0.00	1.139	1.139	1.139	0
1729283160	1.139	0	0.00	1.139	1.139	1.139	0
1729196760	1.139	-0.05	-4.20	1.139	1.139	1.139	3070
1729110420	1.1889	0	0.00	1.1889	1.1889	1.1889	0
1729024020	1.1889	0	0.00	1.1889	1.1889	1.1889	0
1728937620	1.1889	0.04	3.21	1.1889	1.1889	1.1889	1000
1728678360	1.1518999	-0.02	-1.77	1.1489	1.1518999	1.1489	3300
1728591960	1.1727	0	0.00	1.1727	1.1727	1.1727	0
1728505560	1.1727	0	0.00	1.1727	1.1727	1.1727	0
1728419160	1.1727	-0.01	-0.82	1.1727	1.1727	1.1727	1000
1728332820	1.1823999	0	0.00	1.1823999	1.1823999	1.1823999	0
1728073620	1.1823999	0	0.00	1.1823999	1.1823999	1.1823999	0
1727987220	1.1823999	0	0.00	1.1823999	1.1823999	1.1823999	0

BPIFrance 0.625% 25may2026

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions