Stockscreener 앱 받기
204.74
2.75%
+5.23
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $206.7 | $194.9 | $11.76 | 3,307,341.0 | +2.67% |
| 2024-05-13 | $206.7 | $197.6 | $9.03 | 7,407,785.0 | -0.70% |
| 2024-05-10 | $214.9 | $200.5 | $14.37 | 7,360,698.0 | -4.53% |
| 2024-05-09 | $213.8 | $205.1 | $8.74 | 4,502,994.0 | -0.36% |
| 2024-05-08 | $214.9 | $206.5 | $8.38 | 4,514,625.0 | -1.46% |
| 2024-05-07 | $230.8 | $214.1 | $16.70 | 7,974,105.0 | -5.55% |
| 2024-05-06 | $235.8 | $224.9 | $10.90 | 9,450,720.0 | +1.65% |
| 2024-05-03 | $232.2 | $216.6 | $15.70 | 13,573,022.0 | -2.45% |
| 2024-05-02 | $232.7 | $210.8 | $21.95 | 11,970,550.0 | +8.93% |
| 2024-05-01 | $218.5 | $198.2 | $20.32 | 10,118,142.0 | +3.02% |
| 2024-04-30 | $216.6 | $202.6 | $13.98 | 9,065,636.0 | -6.52% |
| 2024-04-29 | $230.3 | $216.5 | $13.78 | 9,429,591.0 | -7.68% |
| 2024-04-26 | $237.0 | $218.7 | $18.36 | 6,006,432.0 | +5.68% |
| 2024-04-25 | $225.9 | $213.6 | $12.30 | 5,003,398.0 | -0.34% |
| 2024-04-24 | $239.0 | $223.9 | $15.13 | 6,688,429.0 | -5.10% |
| 2024-04-23 | $238.7 | $223.6 | $15.06 | 7,277,259.0 | +4.68% |
| 2024-04-22 | $227.1 | $215.0 | $12.11 | 8,118,500.0 | +7.04% |
| 2024-04-19 | $227.8 | $210.2 | $17.58 | 9,251,445.0 | -3.24% |
| 2024-04-18 | $228.1 | $213.2 | $14.80 | 9,358,285.0 | +2.01% |
| 2024-04-17 | $224.9 | $205.9 | $18.97 | 9,400,943.0 | -2.31% |
| 2024-04-16 | $223.0 | $205.7 | $17.33 | 16,363,085.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $235.8 | $194.9 | $40.87 | 80,179,982.0 | +0.44% |
| 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% |
0.37%
0.43%
자본화:
|
볼륨(24시간):