Stockscreener 앱 받기
306.69
4.69%
-15.08
시간 외 거래:
306.60
-0.09
-0.03%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $318.0 | $304.4 | $13.63 | 8,819,169.0 | -4.69% |
| 2025-09-24 | $327.3 | $320.8 | $6.56 | 4,817,893.0 | +0.53% |
| 2025-09-23 | $335.7 | $317.7 | $17.98 | 8,186,756.0 | -3.58% |
| 2025-09-22 | $336.2 | $328.2 | $8.01 | 8,674,921.0 | -3.07% |
| 2025-09-19 | $349.7 | $337.7 | $12.04 | 13,536,666.0 | -0.20% |
| 2025-09-18 | $351.9 | $323.5 | $28.37 | 17,290,920.0 | +7.04% |
| 2025-09-17 | $328.5 | $311.3 | $17.19 | 8,806,539.0 | -2.24% |
| 2025-09-16 | $333.6 | $321.3 | $12.30 | 7,297,157.0 | +0.27% |
| 2025-09-15 | $328.4 | $321.0 | $7.48 | 6,856,600.0 | +1.23% |
| 2025-09-12 | $329.5 | $319.8 | $9.69 | 6,901,505.0 | -0.28% |
| 2025-09-11 | $326.0 | $315.5 | $10.47 | 7,614,771.0 | +2.73% |
| 2025-09-10 | $328.7 | $312.5 | $16.14 | 8,621,204.0 | -1.08% |
| 2025-09-09 | $319.4 | $303.6 | $15.79 | 10,296,395.0 | +5.49% |
| 2025-09-08 | $306.6 | $297.2 | $9.45 | 8,807,821.0 | +1.05% |
| 2025-09-05 | $315.7 | $292.6 | $23.18 | 11,305,303.0 | -2.52% |
| 2025-09-04 | $307.8 | $300.0 | $7.76 | 6,183,520.0 | +1.49% |
| 2025-09-03 | $308.4 | $301.1 | $7.22 | 5,190,600.0 | -0.41% |
| 2025-09-02 | $310.4 | $295.4 | $15.01 | 6,782,341.0 | -0.32% |
| 2025-08-29 | $308.2 | $301.5 | $6.72 | 6,632,215.0 | -1.27% |
| 2025-08-28 | $315.9 | $306.0 | $9.95 | 6,261,903.0 | -0.16% |
| 2025-08-27 | $312.4 | $306.7 | $5.72 | 5,706,439.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $351.9 | $292.6 | $59.33 | 164,809,250.0 | +0.71% |
| 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% |
0.48%
1.63%
자본화:
|
볼륨(24시간):