Stockscreener 앱 받기
258.45
5.39%
-14.37
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $265.9 | $252.2 | $13.70 | 8,472,727.0 | -5.40% |
| 2025-11-28 | $279.9 | $269.3 | $10.58 | 8,977,768.0 | +2.96% |
| 2025-11-26 | $266.6 | $253.8 | $12.78 | 9,798,521.0 | +4.27% |
| 2025-11-25 | $254.4 | $240.7 | $13.63 | 8,410,688.0 | -0.72% |
| 2025-11-24 | $257.9 | $243.0 | $14.94 | 9,836,641.0 | +6.47% |
| 2025-11-21 | $246.1 | $231.2 | $14.96 | 12,301,117.0 | +0.94% |
| 2025-11-20 | $263.6 | $236.0 | $27.63 | 15,379,288.0 | -7.44% |
| 2025-11-19 | $262.8 | $247.0 | $15.80 | 12,824,292.0 | -1.72% |
| 2025-11-18 | $271.0 | $261.0 | $10.00 | 10,762,814.0 | -0.82% |
| 2025-11-17 | $277.8 | $258.2 | $19.61 | 15,606,550.0 | -7.06% |
| 2025-11-14 | $292.8 | $268.2 | $24.60 | 11,701,046.0 | +0.30% |
| 2025-11-13 | $304.0 | $279.8 | $24.13 | 10,972,796.0 | -6.86% |
| 2025-11-12 | $311.5 | $301.5 | $10.04 | 6,910,814.0 | -0.00% |
| 2025-11-11 | $317.1 | $303.6 | $13.50 | 6,969,786.0 | -4.38% |
| 2025-11-10 | $324.8 | $311.7 | $13.14 | 8,848,008.0 | +2.84% |
| 2025-11-07 | $310.9 | $283.6 | $27.28 | 11,838,780.0 | +4.72% |
| 2025-11-06 | $316.6 | $294.7 | $21.88 | 12,089,023.0 | -7.54% |
| 2025-11-05 | $324.1 | $310.8 | $13.30 | 8,168,510.0 | +3.90% |
| 2025-11-04 | $325.4 | $306.9 | $18.60 | 12,301,790.0 | -6.99% |
| 2025-11-03 | $342.8 | $325.9 | $16.92 | 9,292,766.0 | -3.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $342.8 | $231.2 | $111.6 | 211,463,725.0 | -24.92% |
| 2025-10 | $402.2 | $310.5 | $91.68 | 223,320,176.0 | +1.86% |
| 2025-09 | $351.9 | $292.6 | $59.33 | 181,327,744.0 | +10.82% |
| 2025-08 | $345.4 | $291.5 | $53.93 | 238,601,866.0 | -19.38% |
| 2025-07 | $444.6 | $334.0 | $110.6 | 279,128,005.0 | +7.78% |
| 2025-06 | $382.0 | $235.3 | $146.7 | 306,697,935.0 | +42.12% |
| 2025-05 | $277.0 | $193.3 | $83.67 | 311,880,636.0 | +21.55% |
| 2025-04 | $211.6 | $142.6 | $69.04 | 176,413,867.0 | +17.80% |
| 2025-03 | $233.4 | $163.5 | $69.88 | 184,097,422.0 | -20.12% |
| 2025-02 | $302.4 | $201.1 | $101.3 | 180,834,544.0 | -25.99% |
| 2025-01 | $310.6 | $240.8 | $69.84 | 162,566,324.0 | +17.33% |
Coinbase Global Inc 주식 (COIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $349.8 | $247.6 | $102.2 | 206,084,709.0 | -13.72% |
| 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% |
1.08%
0.40%
자본화:
|
볼륨(24시간):