Skip to main content
logo
Leverage Shares 3X Long Coinbase (BIT:3CON)
Italy flag Italy · Delayed Price · Currency is EUR
0.4388
+0.0150 (3.54%)
Feb 6, 2026, 5:35 PM CET

BIT:3CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.380.440.370.440.443.54%1,954,225
Feb 5, 20260.530.550.410.420.42-26.18%1,293,156
Feb 4, 20260.700.700.570.570.57-17.94%526,137
Feb 3, 20260.830.840.700.700.70-14.75%577,433
Feb 2, 20260.760.840.750.820.82-7.20%555,386
Jan 30, 20260.890.940.870.880.880.44%277,430
Jan 29, 20261.081.090.880.880.88-19.96%531,691
Jan 28, 20261.151.171.101.101.10-2.65%150,062
Jan 27, 20261.241.241.081.131.13-4.24%211,211
Jan 26, 20261.181.201.151.181.18-7.09%351,291
Jan 23, 20261.391.391.251.271.27-9.93%470,520
Jan 22, 20261.471.501.411.411.41-3.42%238,059
Jan 21, 20261.481.521.441.461.46-5.81%331,930
Jan 20, 20261.541.611.471.551.55-5.49%419,329
Jan 19, 20261.611.641.561.641.64-6.29%215,098
Jan 16, 20261.791.811.691.751.75-8.38%245,861
Jan 15, 20262.042.101.861.911.91-16.23%455,777
Jan 14, 20262.142.312.092.282.2812.87%305,671
Jan 13, 20261.892.041.872.022.024.12%177,453
Jan 12, 20261.821.941.741.941.947.18%160,437
Jan 9, 20261.941.981.731.811.81-7.18%185,362
Jan 8, 20261.852.011.841.951.953.72%253,490
Jan 7, 20262.082.081.791.881.88-6.47%157,164
Jan 6, 20262.132.202.012.012.01-3.37%143,881
Jan 5, 20261.932.141.932.082.0820.93%365,418
Jan 2, 20261.611.721.541.721.72-338,494
Dec 30, 20251.691.731.641.721.721.78%185,164
Dec 29, 20251.801.821.681.691.69-7.14%166,053
Dec 23, 20251.971.991.811.821.82-14.95%147,235
Dec 22, 20252.042.172.042.142.148.63%122,519
Dec 19, 20252.012.021.881.971.97-4.83%247,814
Dec 18, 20252.062.221.982.072.07-2.36%401,215
Dec 17, 20252.142.332.112.122.12-3.64%216,199
Dec 16, 20252.082.262.042.202.20-5.17%302,060
Dec 15, 20252.632.652.162.322.32-10.08%185,971
Dec 12, 20252.702.902.542.582.585.31%137,623
Dec 11, 20252.692.702.432.452.45-13.12%216,898
Dec 10, 20252.982.992.782.822.82-10.19%224,523
Dec 9, 20252.783.172.653.143.148.65%155,951
Dec 8, 20252.862.922.722.892.898.24%114,267
Dec 5, 20252.882.902.582.672.67-11.30%319,252
Dec 4, 20252.973.022.783.013.014.51%92,963
Dec 3, 20252.752.912.592.882.889.09%146,277
Dec 2, 20252.512.812.492.642.6411.39%218,149
Dec 1, 20252.532.652.222.372.37-17.99%211,654
Nov 28, 20252.803.082.802.892.895.47%149,795
Nov 27, 20252.852.852.652.742.7411.84%94,683
Nov 26, 20252.422.512.272.452.4516.67%140,614
Nov 25, 20252.362.361.982.102.10-9.48%218,317
Nov 24, 20252.192.352.132.322.3219.59%210,159