302.44
price down icon5.37%   -17.57
 
loading

Coinbase Global Inc 주식 (COIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $330.5 $288.6 $41.95 19,089,356.0 -5.52%
2024-11-20 $341.8 $303.8 $37.95 22,376,050.0 -1.40%
2024-11-19 $327.2 $315.5 $11.74 13,296,031.0 -0.26%
2024-11-18 $329.6 $288.5 $41.09 25,446,603.0 +6.40%
2024-11-15 $306.5 $276.0 $30.43 17,755,202.0 +9.69%
2024-11-14 $292.6 $274.3 $18.26 17,146,174.0 -2.07%
2024-11-13 $332.4 $282.7 $49.69 27,713,208.0 -10.78%
2024-11-12 $327.0 $306.1 $20.90 24,397,166.0 -1.58%
2024-11-11 $334.9 $296.0 $38.86 41,495,950.0 +19.76%
2024-11-08 $273.5 $257.1 $16.35 16,876,310.0 +5.93%
2024-11-07 $259.7 $242.3 $17.35 16,517,072.0 +0.50%
2024-11-06 $257.7 $221.1 $36.57 35,008,530.0 +31.11%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $341.8 $176.4 $165.4 312,343,131.0 +68.68%
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

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

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%
financial_data_stock_exchanges CME
$227.84
price down icon 0.02%
financial_data_stock_exchanges MCO
$476.95
price up icon 0.51%
financial_data_stock_exchanges ICE
$158.42
price up icon 1.77%
$80.67
price up icon 0.74%
$582.39
price up icon 0.09%
자본화:     |  볼륨(24시간):