Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1COIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 250.45 | -0.35 | -0.14% | 253.00 | 255.30 | 243.00 | 2,446 |
| Jan 09 2025 | 250.80 | -0.50 | -0.20% | 258.50 | 258.50 | 249.10 | 2,152 |
| Jan 08 2025 | 251.30 | -11.85 | -4.50% | 252.95 | 258.55 | 248.70 | 7,271 |
| Jan 07 2025 | 263.15 | -15.70 | -5.63% | 275.70 | 276.00 | 256.80 | 5,156 |
| Jan 06 2025 | 278.85 | 18.60 | 7.15% | 277.45 | 281.80 | 263.30 | 4,973 |
| Jan 03 2025 | 260.25 | 8.25 | 3.27% | 251.85 | 261.00 | 249.45 | 3,871 |
| Jan 02 2025 | 252.00 | 10.20 | 4.22% | 248.30 | 253.60 | 244.35 | 3,984 |
| Dec 30 2024 | 241.80 | -15.75 | -6.12% | 252.35 | 252.45 | 238.40 | 3,079 |
| Dec 27 2024 | 257.55 | 2.25 | 0.88% | 263.90 | 265.30 | 252.35 | 1,766 |
| Dec 23 2024 | 255.30 | -13.80 | -5.13% | 267.90 | 267.90 | 254.90 | 2,279 |
| Dec 20 2024 | 269.10 | -4.20 | -1.54% | 269.95 | 270.30 | 246.50 | 5,647 |
| Dec 19 2024 | 273.30 | -16.70 | -5.76% | 276.25 | 282.20 | 267.75 | 7,398 |
| Dec 18 2024 | 290.00 | -8.15 | -2.73% | 294.75 | 297.10 | 288.90 | 3,660 |
| Dec 17 2024 | 298.15 | -7.85 | -2.57% | 304.00 | 305.55 | 289.70 | 3,580 |
| Dec 16 2024 | 306.00 | 10.00 | 3.38% | 305.00 | 310.35 | 300.20 | 5,448 |
| Dec 13 2024 | 296.00 | -3.00 | -1.00% | 300.70 | 301.55 | 291.65 | 1,256 |
| Dec 12 2024 | 299.00 | -5.85 | -1.92% | 310.55 | 310.55 | 299.00 | 12,114 |
| Dec 11 2024 | 304.85 | 15.85 | 5.48% | 292.05 | 305.50 | 291.95 | 20,854 |
| Dec 10 2024 | 289.00 | -14.80 | -4.87% | 299.05 | 303.00 | 289.00 | 7,887 |
| Dec 09 2024 | 303.80 | -10.30 | -3.28% | 320.10 | 324.35 | 296.60 | 5,697 |
| Dec 06 2024 | 314.10 | 0.40 | 0.13% | 306.50 | 316.00 | 303.10 | 7,027 |
| Dec 05 2024 | 313.70 | 13.70 | 4.57% | 331.00 | 331.00 | 310.40 | 19,313 |
| Dec 04 2024 | 300.00 | 6.35 | 2.16% | 298.15 | 310.00 | 296.00 | 4,249 |
| Dec 03 2024 | 293.65 | 0.40 | 0.14% | 288.55 | 299.10 | 279.00 | 6,858 |
| Dec 02 2024 | 293.25 | -0.65 | -0.22% | 283.45 | 297.00 | 280.65 | 5,838 |
| Nov 29 2024 | 293.90 | 8.55 | 3.00% | 293.00 | 299.40 | 291.50 | 5,882 |
| Nov 28 2024 | 285.35 | 2.70 | 0.96% | 284.00 | 292.25 | 284.00 | 948 |
| Nov 27 2024 | 282.65 | -6.00 | -2.08% | 287.70 | 295.00 | 281.00 | 4,934 |
| Nov 26 2024 | 288.65 | -12.30 | -4.09% | 290.20 | 292.65 | 279.00 | 3,247 |
| Nov 25 2024 | 300.95 | 10.30 | 3.54% | 292.40 | 302.00 | 278.75 | 5,725 |
| Nov 22 2024 | 290.65 | -1.20 | -0.41% | 289.25 | 293.00 | 276.85 | 10,228 |
| Nov 21 2024 | 291.85 | -4.25 | -1.44% | 310.85 | 317.00 | 275.00 | 13,425 |
| Nov 20 2024 | 296.10 | -6.55 | -2.16% | 307.80 | 323.70 | 296.10 | 16,615 |
| Nov 19 2024 | 302.65 | 4.50 | 1.51% | 309.00 | 310.25 | 299.00 | 13,119 |
| Nov 18 2024 | 298.15 | 19.80 | 7.11% | 296.15 | 299.90 | 273.05 | 12,478 |
| Nov 15 2024 | 278.35 | 12.50 | 4.70% | 260.85 | 279.70 | 259.35 | 6,077 |
| Nov 14 2024 | 265.85 | -32.35 | -10.85% | 280.00 | 284.60 | 259.95 | 12,940 |
| Nov 13 2024 | 298.20 | 5.60 | 1.91% | 289.90 | 313.55 | 287.60 | 12,113 |
| Nov 12 2024 | 292.60 | -6.55 | -2.19% | 322.00 | 323.55 | 280.70 | 28,282 |
| Nov 11 2024 | 299.15 | 51.35 | 20.72% | 277.15 | 301.50 | 270.00 | 31,416 |
| Nov 08 2024 | 247.80 | 13.25 | 5.65% | 235.15 | 254.00 | 235.15 | 7,800 |
| Nov 07 2024 | 234.55 | 12.60 | 5.68% | 223.55 | 237.50 | 223.55 | 13,216 |
| Nov 06 2024 | 221.95 | 42.89 | 23.95% | 200.00 | 222.10 | 190.00 | 18,767 |
| Nov 05 2024 | 179.06 | 16.86 | 10.39% | 170.00 | 179.42 | 169.00 | 3,848 |
| Nov 04 2024 | 162.20 | -9.82 | -5.71% | 166.14 | 166.94 | 162.20 | 2,541 |
| Nov 01 2024 | 172.02 | -3.38 | -1.93% | 166.68 | 175.00 | 165.20 | 4,291 |
| Oct 31 2024 | 175.40 | -25.60 | -12.74% | 185.56 | 191.98 | 175.40 | 6,644 |
| Oct 30 2024 | 201.00 | -3.65 | -1.78% | 202.95 | 203.30 | 193.76 | 3,380 |
| Oct 29 2024 | 204.65 | 6.85 | 3.46% | 206.40 | 207.45 | 199.70 | 9,238 |
| Oct 28 2024 | 197.80 | 2.76 | 1.42% | 194.38 | 201.00 | 194.00 | 4,841 |
| Oct 25 2024 | 195.04 | 5.40 | 2.85% | 191.54 | 197.04 | 190.54 | 3,431 |
| Oct 24 2024 | 189.64 | 3.00 | 1.61% | 188.82 | 193.40 | 187.56 | 6,406 |
| Oct 23 2024 | 186.64 | -9.56 | -4.87% | 194.28 | 194.28 | 186.48 | 5,267 |
| Oct 22 2024 | 196.20 | 2.82 | 1.46% | 196.64 | 199.60 | 192.00 | 4,963 |
| Oct 21 2024 | 193.38 | -5.64 | -2.83% | 206.50 | 207.10 | 192.20 | 3,225 |
| Oct 18 2024 | 199.02 | 8.02 | 4.20% | 193.84 | 199.70 | 190.86 | 3,297 |
| Oct 17 2024 | 191.00 | 0.36 | 0.19% | 193.00 | 194.20 | 186.00 | 4,415 |
| Oct 16 2024 | 190.64 | 11.52 | 6.43% | 180.96 | 190.90 | 180.56 | 3,701 |
| Oct 15 2024 | 179.12 | 3.40 | 1.93% | 179.06 | 187.00 | 174.94 | 5,563 |
| Oct 14 2024 | 175.72 | 15.72 | 9.83% | 166.64 | 177.00 | 161.82 | 6,740 |
