Stockscreener 앱 받기
278.71
1.75%
4.79
시간 외 거래:
281.55
2.84
+1.02%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $281.7 | $261.9 | $19.87 | 9,467,662.0 | +1.75% |
| 2024-12-19 | $295.5 | $268.9 | $26.60 | 11,647,872.0 | -2.12% |
| 2024-12-18 | $312.1 | $275.8 | $36.33 | 12,379,963.0 | -10.20% |
| 2024-12-17 | $323.1 | $303.5 | $19.57 | 7,359,505.0 | -1.16% |
| 2024-12-16 | $326.2 | $314.8 | $11.46 | 11,399,987.0 | +1.52% |
| 2024-12-13 | $317.2 | $305.2 | $11.93 | 5,737,801.0 | -0.76% |
| 2024-12-12 | $323.5 | $307.8 | $15.75 | 8,062,291.0 | -0.27% |
| 2024-12-11 | $320.9 | $308.8 | $12.08 | 10,138,938.0 | +3.77% |
| 2024-12-10 | $318.7 | $298.5 | $20.22 | 11,613,901.0 | -2.61% |
| 2024-12-09 | $340.2 | $309.7 | $30.48 | 16,651,163.0 | -9.63% |
| 2024-12-06 | $349.8 | $325.5 | $24.25 | 16,374,107.0 | +7.19% |
| 2024-12-05 | $349.5 | $315.2 | $34.32 | 19,364,296.0 | -3.13% |
| 2024-12-04 | $332.0 | $309.1 | $22.88 | 15,623,290.0 | +6.98% |
| 2024-12-03 | $314.4 | $296.6 | $17.78 | 9,991,058.0 | +2.30% |
| 2024-12-02 | $311.5 | $299.5 | $11.97 | 11,138,272.0 | +2.09% |
| 2024-11-29 | $316.3 | $295.8 | $20.49 | 9,497,396.0 | -4.75% |
| 2024-11-27 | $314.3 | $295.4 | $18.93 | 13,073,445.0 | +6.03% |
| 2024-11-26 | $309.2 | $289.1 | $20.07 | 12,994,864.0 | -6.06% |
| 2024-11-25 | $317.5 | $291.2 | $26.26 | 14,361,427.0 | +2.49% |
| 2024-11-22 | $311.4 | $290.8 | $20.57 | 12,089,191.0 | +3.19% |
Coinbase Global Inc 주식 (COIN) 연도별 가격 이력
이 심층 분석에서는 Coinbase Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinbase Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinbase Global Inc 주식 (COIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $349.8 | $261.9 | $87.88 | 186,417,768.0 | -5.90% |
| 2024-11 | $341.8 | $176.4 | $165.4 | 380,261,891.0 | +65.24% |
| 2024-10 | $223.9 | $160.0 | $63.90 | 237,547,115.0 | +0.61% |
| 2024-09 | $192.4 | $146.1 | $46.33 | 148,539,770.0 | -2.83% |
| 2024-08 | $227.1 | $161.1 | $65.97 | 158,944,073.0 | -18.27% |
| 2024-07 | $272.6 | $209.4 | $63.10 | 171,561,552.0 | +0.96% |
| 2024-06 | $263.8 | $207.7 | $56.09 | 152,952,932.0 | -1.63% |
| 2024-05 | $248.9 | $194.9 | $53.93 | 198,306,096.0 | +10.78% |
| 2024-04 | $268.8 | $202.6 | $66.22 | 192,085,312.0 | -23.08% |
| 2024-03 | $283.5 | $196.0 | $87.47 | 301,759,064.0 | +30.24% |
| 2024-02 | $212.2 | $114.5 | $97.71 | 293,736,105.0 | +58.78% |
| 2024-01 | $175.6 | $118.0 | $57.55 | 311,750,299.0 | -26.29% |
Coinbase Global Inc 주식 (COIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $187.4 | $125.9 | $61.51 | 275,285,139.0 | +39.45% |
| 2023-11 | $131.4 | $75.87 | $55.55 | 232,760,643.0 | +61.72% |
| 2023-10 | $89.40 | $70.41 | $18.99 | 185,618,485.0 | +2.72% |
| 2023-09 | $86.36 | $69.63 | $16.73 | 128,712,859.0 | -5.68% |
| 2023-08 | $95.95 | $72.10 | $23.85 | 204,202,825.0 | -19.28% |
| 2023-07 | $114.4 | $73.01 | $41.42 | 358,838,197.0 | +37.82% |
| 2023-06 | $74.97 | $46.43 | $28.54 | 388,197,736.0 | +15.03% |
| 2023-05 | $63.75 | $47.65 | $16.10 | 260,185,086.0 | +15.63% |
| 2023-04 | $72.61 | $52.17 | $20.44 | 276,428,117.0 | -20.39% |
| 2023-03 | $85.38 | $50.77 | $34.61 | 484,707,518.0 | +4.23% |
| 2023-02 | $87.63 | $53.66 | $33.97 | 431,582,468.0 | +10.86% |
| 2023-01 | $62.29 | $31.55 | $30.74 | 348,987,818.0 | +65.24% |
Coinbase Global Inc 주식 (COIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.85 | $31.83 | $18.02 | 233,864,403.0 | -22.61% |
| 2022-11 | $69.71 | $40.61 | $29.10 | 425,856,224.0 | -30.97% |
| 2022-10 | $78.29 | $61.06 | $17.23 | 233,586,204.0 | +2.73% |
| 2022-09 | $84.58 | $59.43 | $25.15 | 224,564,939.0 | -3.46% |
| 2022-08 | $116.3 | $59.42 | $56.88 | 347,565,328.0 | +6.10% |
| 2022-07 | $79.00 | $45.95 | $33.05 | 287,186,306.0 | +33.90% |
| 2022-06 | $77.80 | $44.15 | $33.65 | 287,611,625.0 | -39.80% |
| 2022-05 | $132.8 | $40.83 | $91.98 | 411,824,470.0 | -30.71% |
| 2022-04 | $193.1 | $112.1 | $80.93 | 86,742,863.0 | -40.64% |
| 2022-03 | $206.8 | $150.1 | $56.67 | 98,768,808.0 | -0.48% |
| 2022-02 | $217.5 | $155.9 | $61.57 | 94,031,532.0 | +0.33% |
| 2022-01 | $258.8 | $162.2 | $96.61 | 111,658,234.0 | -24.65% |
0.92%
자본화:
|
볼륨(24시간):