Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IPSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.53 | 2.53 | 0 |
| Jun 27 2024 | 2.53 | 0.07 | 2.85% | 2.48 | 2.67 | 2.48 | 271,659 |
| Jun 26 2024 | 2.46 | -0.10 | -3.91% | 2.57 | 2.57 | 2.46 | 165,036 |
| Jun 25 2024 | 2.56 | -0.12 | -4.48% | 2.67 | 3.04 | 2.54 | 168,145 |
| Jun 24 2024 | 2.68 | -0.18 | -6.29% | 2.83 | 2.90 | 2.67 | 95,230 |
| Jun 21 2024 | 2.86 | 0.17 | 6.32% | 2.71 | 2.93 | 2.69 | 1,767,395 |
| Jun 20 2024 | 2.69 | -0.28 | -9.43% | 2.96 | 3.02 | 2.68 | 178,257 |
| Jun 18 2024 | 2.97 | -0.18 | -5.71% | 3.18 | 3.18 | 2.96 | 152,741 |
| Jun 17 2024 | 3.15 | 0.02 | 0.64% | 3.20 | 3.315 | 3.02 | 151,798 |
| Jun 14 2024 | 3.13 | -0.12 | -3.69% | 3.22 | 3.30 | 3.10 | 110,931 |
| Jun 13 2024 | 3.25 | -0.01 | -0.31% | 3.27 | 3.32 | 3.16 | 164,459 |
| Jun 12 2024 | 3.26 | 0.01 | 0.31% | 3.35 | 3.44 | 3.22 | 423,289 |
| Jun 11 2024 | 3.25 | -0.10 | -2.99% | 3.31 | 3.46 | 3.21 | 162,034 |
| Jun 10 2024 | 3.35 | 0.41 | 13.95% | 2.96 | 3.40 | 2.86 | 222,599 |
| Jun 07 2024 | 2.94 | -0.08 | -2.65% | 3.01 | 3.01 | 2.89 | 108,642 |
| Jun 06 2024 | 3.02 | 0.02 | 0.67% | 3.00 | 3.0825 | 2.95 | 57,519 |
| Jun 05 2024 | 3.00 | -0.05 | -1.64% | 3.11 | 3.11 | 2.85 | 100,398 |
| Jun 04 2024 | 3.05 | 0.07 | 2.35% | 2.95 | 3.17 | 2.90 | 133,154 |
| Jun 03 2024 | 2.98 | 0.01 | 0.34% | 2.96 | 3.135 | 2.87 | 105,195 |
| May 31 2024 | 2.97 | -0.11 | -3.57% | 3.16 | 3.19 | 2.96 | 89,293 |
| May 30 2024 | 3.08 | -0.17 | -5.23% | 3.28 | 3.29 | 3.07 | 99,803 |
| May 29 2024 | 3.25 | -0.05 | -1.52% | 3.20 | 3.39 | 3.10 | 103,585 |
| May 28 2024 | 3.30 | 0.26 | 8.55% | 3.14 | 3.39 | 3.00 | 88,641 |
| May 24 2024 | 3.04 | -0.08 | -2.56% | 3.13 | 3.305 | 2.98 | 49,610 |
| May 23 2024 | 3.12 | -0.18 | -5.45% | 3.31 | 3.325 | 3.02 | 69,357 |
| May 22 2024 | 3.30 | 0.33 | 11.11% | 3.04 | 3.47 | 2.91 | 187,938 |
| May 21 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.16 | 2.90 | 63,489 |
| May 20 2024 | 3.00 | -0.01 | -0.33% | 3.04 | 3.125 | 2.86 | 67,380 |
| May 17 2024 | 3.01 | -0.12 | -3.83% | 3.15 | 3.1862 | 2.95 | 74,726 |
| May 16 2024 | 3.13 | 0.04 | 1.29% | 3.10 | 3.22 | 3.025 | 62,996 |
| May 15 2024 | 3.09 | -0.06 | -1.90% | 3.22 | 3.22 | 3.01 | 69,860 |
| May 14 2024 | 3.15 | 0.15 | 5.00% | 3.08 | 3.22 | 2.95 | 79,670 |
| May 13 2024 | 3.00 | -0.13 | -4.15% | 3.17 | 3.20 | 2.95 | 71,364 |
| May 10 2024 | 3.13 | 0.09 | 2.96% | 3.05 | 3.41 | 2.98 | 69,772 |
| May 09 2024 | 3.04 | -0.03 | -0.98% | 3.09 | 3.19 | 2.90 | 123,981 |
| May 08 2024 | 3.07 | -0.30 | -8.90% | 3.36 | 3.40 | 3.01 | 86,653 |
| May 07 2024 | 3.37 | 0.20 | 6.31% | 3.17 | 3.70 | 3.12 | 113,352 |
| May 06 2024 | 3.17 | 0.14 | 4.62% | 3.10 | 3.42 | 3.00 | 100,156 |
| May 03 2024 | 3.03 | 0.03 | 1.00% | 3.10 | 3.20 | 2.98 | 187,515 |
| May 02 2024 | 3.00 | -0.04 | -1.32% | 3.09 | 3.09 | 2.95 | 116,134 |
| May 01 2024 | 3.04 | 0.13 | 4.47% | 2.96 | 3.13 | 2.96 | 109,778 |
| Apr 30 2024 | 2.91 | -0.14 | -4.59% | 3.00 | 3.07 | 2.855 | 166,629 |
| Apr 29 2024 | 3.05 | 0.17 | 5.90% | 2.88 | 3.4495 | 2.88 | 102,231 |
| Apr 26 2024 | 2.88 | -0.27 | -8.57% | 3.22 | 3.25 | 2.82 | 161,095 |
| Apr 25 2024 | 3.15 | 0.19 | 6.42% | 2.88 | 3.18 | 2.85 | 116,059 |
| Apr 24 2024 | 2.96 | -0.17 | -5.43% | 3.12 | 3.22 | 2.79 | 134,089 |
| Apr 23 2024 | 3.13 | 0.08 | 2.62% | 3.09 | 3.565 | 2.96 | 75,350 |
| Apr 22 2024 | 3.05 | -0.04 | -1.29% | 3.10 | 3.37 | 2.98 | 65,688 |
| Apr 19 2024 | 3.09 | 0.12 | 3.87% | 2.99 | 3.20 | 2.905 | 112,750 |
| Apr 18 2024 | 2.975 | 0.14 | 4.75% | 2.86 | 3.05 | 2.75 | 145,448 |
| Apr 17 2024 | 2.84 | -0.30 | -9.55% | 3.21 | 3.28 | 2.82 | 179,248 |
| Apr 16 2024 | 3.14 | -0.53 | -14.44% | 3.63 | 3.71 | 2.985 | 320,555 |
| Apr 15 2024 | 3.67 | -0.24 | -6.14% | 3.92 | 3.99 | 3.625 | 42,071 |
| Apr 12 2024 | 3.91 | -0.14 | -3.46% | 4.01 | 4.07 | 3.6393 | 115,200 |
| Apr 11 2024 | 4.05 | 0.27 | 7.14% | 3.97 | 4.4278 | 3.8001 | 248,594 |
| Apr 10 2024 | 3.78 | -0.23 | -5.74% | 3.91 | 4.00 | 3.60 | 94,887 |
| Apr 09 2024 | 4.01 | 0.23 | 6.08% | 3.72 | 4.05 | 3.68 | 79,877 |
| Apr 08 2024 | 3.78 | 0.15 | 4.13% | 3.67 | 3.8387 | 3.51 | 212,083 |
| Apr 05 2024 | 3.63 | -0.01 | -0.27% | 3.63 | 3.75 | 3.55 | 27,552 |
| Apr 04 2024 | 3.64 | -0.06 | -1.62% | 3.70 | 3.866 | 3.63 | 72,538 |
| Apr 03 2024 | 3.70 | -0.09 | -2.37% | 3.73 | 3.86 | 3.60 | 92,414 |
| Apr 02 2024 | 3.79 | -0.26 | -6.42% | 3.84 | 4.03 | 3.74 | 117,581 |
| Apr 01 2024 | 4.05 | -0.13 | -3.11% | 4.19 | 4.33 | 4.01 | 82,633 |
