Stockscreener 앱 받기
197.23
2.08%
-4.57
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $201.3 | $195.5 | $5.87 | 1,242,374.0 | -2.26% |
| 2026-05-13 | $204.2 | $197.5 | $6.70 | 8,314,964.0 | -2.81% |
| 2026-05-12 | $218.5 | $200.2 | $18.26 | 9,304,111.0 | -4.14% |
| 2026-05-11 | $217.8 | $192.8 | $25.03 | 13,597,772.0 | +7.68% |
| 2026-05-08 | $201.4 | $182.8 | $18.57 | 12,816,854.0 | +4.25% |
| 2026-05-07 | $198.2 | $190.3 | $7.83 | 8,667,898.0 | -2.53% |
| 2026-05-06 | $198.5 | $193.2 | $5.25 | 7,714,009.0 | +0.11% |
| 2026-05-05 | $208.9 | $194.4 | $14.48 | 10,136,788.0 | -2.58% |
| 2026-05-04 | $206.7 | $197.9 | $8.86 | 11,197,565.0 | +6.14% |
| 2026-05-01 | $194.5 | $189.9 | $4.65 | 6,690,075.0 | +1.85% |
| 2026-04-30 | $189.6 | $179.9 | $9.67 | 7,816,211.0 | +3.32% |
| 2026-04-29 | $187.3 | $177.6 | $9.65 | 12,536,062.0 | -6.37% |
| 2026-04-28 | $195.9 | $188.8 | $7.19 | 6,214,999.0 | -1.31% |
| 2026-04-27 | $204.5 | $195.2 | $9.24 | 7,778,712.0 | -1.55% |
| 2026-04-24 | $202.5 | $196.5 | $6.01 | 5,748,934.0 | +0.93% |
| 2026-04-23 | $205.8 | $193.9 | $11.87 | 8,741,563.0 | -4.03% |
| 2026-04-22 | $212.0 | $202.3 | $9.63 | 12,046,088.0 | +5.25% |
| 2026-04-21 | $211.2 | $194.6 | $16.63 | 14,965,702.0 | -7.41% |
| 2026-04-20 | $212.3 | $200.0 | $12.28 | 9,892,489.0 | +2.57% |
| 2026-04-17 | $216.0 | $202.9 | $13.10 | 15,609,792.0 | +3.26% |
| 2026-04-16 | $200.6 | $188.5 | $12.08 | 11,182,942.0 | +2.00% |
| 2026-04-15 | $196.5 | $183.5 | $12.94 | 11,716,625.0 | +6.23% |
| 2026-04-14 | $187.1 | $180.0 | $7.14 | 10,737,766.0 | +5.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $218.5 | $182.8 | $35.66 | 89,682,410.0 | +5.04% |
| 2026-04 | $216.0 | $163.1 | $52.92 | 202,670,429.0 | +7.54% |
| 2026-03 | $213.5 | $158.5 | $55.04 | 280,192,424.0 | -0.71% |
| 2026-02 | $190.9 | $139.4 | $51.58 | 297,800,079.0 | -9.70% |
| 2026-01 | $263.1 | $191.0 | $72.11 | 183,593,372.0 | -13.89% |
Coinbase Global Inc 주식 (COIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $284.7 | $231.5 | $53.24 | 160,057,535.0 | -15.11% |
| 2025-11 | $342.8 | $231.2 | $111.6 | 202,990,998.0 | -20.64% |
| 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% |
0.61%
0.55%
자본화:
|
볼륨(24시간):