Stockscreener 앱 받기
193.96
4.13%
7.69
시간 외 거래:
194.30
0.34
+0.18%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $197.2 | $185.5 | $11.74 | 9,704,455.0 | +4.13% |
| 2024-11-04 | $186.9 | $176.4 | $10.57 | 11,127,871.0 | +1.85% |
| 2024-11-01 | $190.9 | $179.5 | $11.40 | 14,393,153.0 | +2.03% |
| 2024-10-31 | $206.0 | $178.8 | $27.18 | 18,744,000.0 | -15.34% |
| 2024-10-30 | $220.5 | $209.5 | $10.99 | 9,290,847.0 | -3.61% |
| 2024-10-29 | $223.9 | $216.1 | $7.79 | 11,457,321.0 | +1.65% |
| 2024-10-28 | $218.0 | $210.5 | $7.50 | 10,255,089.0 | +5.39% |
| 2024-10-25 | $213.7 | $203.4 | $10.27 | 9,149,357.0 | -1.97% |
| 2024-10-24 | $210.6 | $200.8 | $9.75 | 9,745,426.0 | +5.14% |
| 2024-10-23 | $209.7 | $194.6 | $15.10 | 10,243,219.0 | -5.60% |
| 2024-10-22 | $215.9 | $207.3 | $8.65 | 7,434,938.0 | -1.40% |
| 2024-10-21 | $216.9 | $208.1 | $8.73 | 12,610,806.0 | -2.95% |
| 2024-10-18 | $220.3 | $207.1 | $13.12 | 13,418,876.0 | +7.84% |
| 2024-10-17 | $209.4 | $201.1 | $8.32 | 8,811,265.0 | -2.98% |
| 2024-10-16 | $212.4 | $197.6 | $14.82 | 13,880,123.0 | +7.20% |
| 2024-10-15 | $204.9 | $188.3 | $16.59 | 17,075,208.0 | -0.01% |
| 2024-10-14 | $197.7 | $178.3 | $19.42 | 17,902,219.0 | +11.32% |
| 2024-10-11 | $179.2 | $165.2 | $13.96 | 10,723,730.0 | +7.37% |
| 2024-10-10 | $167.3 | $161.9 | $5.44 | 5,353,060.0 | -1.62% |
| 2024-10-09 | $172.5 | $165.8 | $6.71 | 5,643,176.0 | -0.43% |
| 2024-10-08 | $170.0 | $165.0 | $5.03 | 5,431,187.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $197.2 | $176.4 | $20.87 | 44,929,934.0 | +8.21% |
| 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% |
0.17%
1.78%
자본화:
|
볼륨(24시간):