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 |
|---|---|---|---|---|---|---|---|
| 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% | 2.90 | 3.18 | 2.85 | 114,207 |
| 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% | 3.53 | 3.63 | 2.985 | 315,734 |
| 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% | 3.80 | 4.00 | 3.72 | 89,410 |
| 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% | 3.57 | 3.75 | 3.57 | 27,161 |
| 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% | 3.94 | 3.94 | 3.74 | 106,136 |
| Apr 01 2024 | 4.05 | -0.13 | -3.11% | 4.19 | 4.33 | 4.01 | 82,633 |
| Mar 28 2024 | 4.18 | -0.09 | -2.11% | 4.39 | 4.39 | 4.05 | 173,391 |
| Mar 27 2024 | 4.27 | 0.29 | 7.29% | 3.86 | 4.39 | 3.86 | 255,975 |
| Mar 26 2024 | 3.98 | -0.03 | -0.75% | 4.06 | 4.06 | 3.93 | 93,307 |
| Mar 25 2024 | 4.01 | -0.42 | -9.48% | 4.43 | 4.50 | 4.00 | 206,306 |
| Mar 22 2024 | 4.43 | -0.35 | -7.32% | 4.78 | 4.84 | 4.40 | 108,458 |
| Mar 21 2024 | 4.78 | -0.23 | -4.59% | 5.05 | 5.239 | 4.75 | 102,667 |
| Mar 20 2024 | 5.01 | 0.21 | 4.38% | 4.80 | 5.20 | 4.73 | 86,450 |
| Mar 19 2024 | 4.80 | 0.05 | 1.05% | 4.81 | 4.87 | 4.53 | 92,203 |
| Mar 18 2024 | 4.75 | -0.25 | -5.00% | 4.99 | 5.1244 | 4.75 | 67,863 |
| Mar 15 2024 | 5.00 | 0.49 | 10.86% | 4.81 | 5.045 | 4.81 | 257,194 |
| Mar 14 2024 | 4.51 | -0.35 | -7.20% | 4.84 | 4.84 | 4.34 | 137,631 |
| Mar 13 2024 | 4.86 | 0.11 | 2.32% | 4.75 | 4.895 | 4.68 | 105,222 |
| Mar 12 2024 | 4.75 | -0.41 | -7.95% | 5.29 | 5.29 | 4.61 | 128,782 |
| Mar 11 2024 | 5.16 | -0.08 | -1.53% | 5.27 | 5.39 | 4.96 | 146,384 |
| Mar 08 2024 | 5.24 | -0.08 | -1.41% | 5.41 | 5.51 | 5.03 | 134,380 |
| Mar 07 2024 | 5.315 | 0.32 | 6.30% | 5.00 | 5.50 | 4.8001 | 232,668 |
| Mar 06 2024 | 5.00 | 0.75 | 17.65% | 4.36 | 5.07 | 4.3554 | 285,681 |
| Mar 05 2024 | 4.25 | 0.15 | 3.66% | 4.06 | 4.3392 | 4.06 | 85,484 |
| Mar 04 2024 | 4.10 | 0.14 | 3.54% | 4.01 | 4.185 | 3.915 | 109,548 |
| Mar 01 2024 | 3.96 | 0.29 | 7.90% | 3.66 | 4.00 | 3.54 | 168,110 |
| Feb 29 2024 | 3.67 | 0.20 | 5.76% | 3.50 | 3.76 | 3.4485 | 103,449 |
| Feb 28 2024 | 3.47 | -0.33 | -8.68% | 3.81 | 3.89 | 3.46 | 80,780 |
| Feb 27 2024 | 3.80 | 0.09 | 2.43% | 3.57 | 3.92 | 3.54 | 137,566 |
| Feb 26 2024 | 3.71 | -0.13 | -3.39% | 3.84 | 3.84 | 3.65 | 55,411 |
| Feb 23 2024 | 3.84 | -0.11 | -2.66% | 3.96 | 3.96 | 3.58 | 119,598 |
| Feb 22 2024 | 3.945 | -0.22 | -5.17% | 4.11 | 4.27 | 3.93 | 79,822 |
| Feb 21 2024 | 4.16 | -0.45 | -9.76% | 4.61 | 4.61 | 4.015 | 4,177,183 |
| Feb 20 2024 | 4.61 | -0.09 | -1.91% | 4.66 | 4.7524 | 4.561 | 74,383 |
