ETC Group Digital Assets and Blockchain Equity UCITS ETF (KOIN.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ETC Group Digital Assets and Blockchain Equity UCITS ETF (KOIN.L) since IPO date, it would be worth $408.24 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,643.52. This corresponds to total returns of -59.18%, 64.35%, respectively, with annualized returns of -17.68%, 17.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2024 | 3.02 | 3.17 | 3.17 | 3.17 | 3.02 | 258,240 |
| March 12, 2024 | 3.03 | 3.02 | 3.02 | 3.03 | 2.94 | 1,421 |
| March 11, 2024 | 3.12 | 3.18 | 3.18 | 3.48 | 3.12 | 3 |
| March 08, 2024 | 3.05 | 3.12 | 3.12 | 3.12 | 3.05 | 7 |
| March 07, 2024 | 3.09 | 3.06 | 3.06 | 3.09 | 3 | 2,603 |
| March 06, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.06 | 6 |
| March 05, 2024 | 3 | 2.94 | 2.94 | 3.13 | 2.94 | 167 |
| March 04, 2024 | 3.11 | 3.17 | 3.17 | 3.23 | 3.11 | 5,822 |
| March 01, 2024 | 2.99 | 3.05 | 3.05 | 3.05 | 2.98 | 3,206 |
| February 29, 2024 | 3.17 | 2.97 | 2.97 | 3.2 | 2.97 | 279 |
| February 28, 2024 | 3.29 | 3.25 | 3.25 | 3.35 | 3.25 | 3,036 |
| February 27, 2024 | 3.28 | 3.17 | 3.17 | 3.36 | 3.14 | 5,676 |
| February 26, 2024 | 2.86 | 3.08 | 3.08 | 3.08 | 2.83 | 111 |
| February 23, 2024 | 2.88 | 2.8 | 2.8 | 2.88 | 2.8 | 9 |
| February 22, 2024 | 2.83 | 2.88 | 2.88 | 2.89 | 2.83 | 450 |
| February 21, 2024 | 2.86 | 2.82 | 2.82 | 2.86 | 2.8 | 661 |
| February 20, 2024 | 3 | 2.87 | 2.87 | 3 | 2.82 | 629 |
| February 19, 2024 | 3.03 | 3.04 | 3.04 | 3.07 | 3.03 | 9 |
| February 16, 2024 | 3.06 | 3.08 | 3.08 | 3.13 | 3.06 | 65 |
| February 15, 2024 | 3.18 | 3.04 | 3.04 | 3.18 | 3.02 | 282 |
| February 14, 2024 | 2.79 | 2.98 | 2.98 | 3.05 | 2.79 | 121,515 |
| February 13, 2024 | 2.88 | 2.77 | 2.77 | 2.88 | 2.77 | 8 |
| February 12, 2024 | 2.68 | 2.89 | 2.89 | 2.92 | 2.68 | 1,684 |
| February 09, 2024 | 2.59 | 2.62 | 2.62 | 2.62 | 2.59 | 85 |
| February 08, 2024 | 2.32 | 2.45 | 2.45 | 2.45 | 2.32 | 2,313 |
| February 07, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0 |
| February 06, 2024 | 2.25 | 2.28 | 2.28 | 2.28 | 2.24 | 32 |
| February 05, 2024 | 2.31 | 2.22 | 2.22 | 2.34 | 2.22 | 476 |
| February 02, 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 |
| February 01, 2024 | 2.32 | 2.28 | 2.28 | 2.32 | 2.28 | 2 |
| January 31, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0 |
| January 30, 2024 | 2.44 | 2.37 | 2.37 | 2.44 | 2.37 | 1,009 |
| January 29, 2024 | 2.35 | 2.44 | 2.44 | 2.44 | 2.35 | 2 |
| January 26, 2024 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 133,800 |
| January 25, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4 |
| January 24, 2024 | 2.3 | 2.26 | 2.26 | 2.3 | 2.25 | 2 |
| January 23, 2024 | 2.25 | 2.23 | 2.23 | 2.26 | 2.2 | 14,551 |
| January 22, 2024 | 2.19 | 2.26 | 2.26 | 2.26 | 2.19 | 1,038 |
| January 19, 2024 | 2.24 | 2.16 | 2.16 | 2.24 | 2.16 | 6,643 |
| January 18, 2024 | 2.29 | 2.3 | 2.3 | 2.31 | 2.29 | 74 |
| January 17, 2024 | 2.3 | 2.27 | 2.27 | 2.3 | 2.27 | 51,063 |
| January 16, 2024 | 2.35 | 2.36 | 2.36 | 2.37 | 2.33 | 22 |
| January 15, 2024 | 2.39 | 2.36 | 2.36 | 2.4 | 2.35 | 8,427 |
| January 12, 2024 | 2.54 | 2.46 | 2.46 | 2.57 | 2.46 | 10,872 |
| January 11, 2024 | 2.92 | 2.56 | 2.56 | 2.92 | 2.56 | 8,693 |
| January 10, 2024 | 2.75 | 2.76 | 2.76 | 2.76 | 2.75 | 1 |
| January 09, 2024 | 2.82 | 2.79 | 2.79 | 2.82 | 2.77 | 11,273 |
| January 08, 2024 | 2.69 | 2.7 | 2.7 | 2.7 | 2.66 | 1,025 |
| January 05, 2024 | 2.76 | 2.68 | 2.68 | 2.79 | 2.68 | 1 |
| January 04, 2024 | 2.69 | 2.79 | 2.79 | 2.79 | 2.69 | 27 |
| January 03, 2024 | 2.79 | 2.72 | 2.72 | 2.79 | 2.58 | 127,599 |
| January 02, 2024 | 3.02 | 2.83 | 2.83 | 3.09 | 2.83 | 275,305 |
| December 29, 2023 | 3.16 | 3.17 | 3.17 | 3.17 | 3.16 | 1 |
| December 28, 2023 | 3.33 | 3.08 | 3.08 | 3.33 | 3.07 | 100,497 |
| December 27, 2023 | 2.98 | 3.17 | 3.17 | 3.17 | 2.98 | 2,812 |
| December 22, 2023 | 2.84 | 2.87 | 2.87 | 2.88 | 2.83 | 6,655 |
| December 21, 2023 | 2.74 | 2.79 | 2.79 | 2.79 | 2.74 | 7 |
| December 20, 2023 | 2.74 | 2.79 | 2.79 | 2.8 | 2.74 | 2 |
| December 19, 2023 | 2.63 | 2.74 | 2.74 | 2.74 | 2.63 | 4,237 |
| December 18, 2023 | 2.53 | 2.56 | 2.56 | 2.56 | 2.46 | 26 |