251.27
price up icon2.90%   7.07
after-market 시간 외 거래: 251.05 -0.22 -0.09%
loading

Coinbase Global Inc 주식 (COIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $256.2 $249.8 $6.39 7,278,546.0 +2.90%
2025-06-05 $265.6 $240.1 $25.57 11,922,652.0 -4.61%
2025-06-04 $261.6 $254.3 $7.23 6,012,999.0 -1.12%
2025-06-03 $260.6 $246.2 $14.38 9,915,538.0 +4.94%
2025-06-02 $249.9 $240.9 $8.95 6,114,377.0 +0.04%
2025-05-30 $250.0 $244.1 $5.83 6,027,901.0 -0.89%
2025-05-29 $258.9 $246.8 $12.18 7,654,002.0 -2.14%
2025-05-28 $265.7 $253.8 $11.90 8,192,213.0 -4.55%
2025-05-27 $270.1 $264.7 $5.43 7,325,459.0 +1.23%
2025-05-23 $268.0 $260.3 $7.70 9,231,994.0 -3.23%
2025-05-22 $277.0 $263.5 $13.50 15,509,782.0 +5.00%
2025-05-21 $270.4 $257.8 $12.63 11,591,657.0 -0.91%
2025-05-20 $265.4 $257.2 $8.11 8,548,722.0 -0.99%
2025-05-19 $267.6 $256.4 $11.24 12,394,602.0 -0.93%
2025-05-16 $270.4 $248.8 $21.62 72,377,371.0 +9.01%
2025-05-15 $257.9 $240.0 $17.85 25,793,279.0 -7.20%
2025-05-14 $264.5 $253.6 $10.94 18,242,262.0 +2.53%
2025-05-13 $260.4 $231.5 $28.93 38,898,280.0 +23.97%
2025-05-12 $213.6 $205.6 $7.99 13,002,619.0 +3.96%
2025-05-09 $214.1 $198.8 $15.36 16,269,676.0 -3.48%
2025-05-08 $210.5 $202.8 $7.66 14,022,644.0 +5.06%
2025-05-07 $200.5 $193.8 $6.67 4,798,792.0 -0.17%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $265.6 $240.1 $25.57 48,522,658.0 +1.89%
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

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

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%
$85.61
price up icon 1.92%
$568.64
price up icon 0.81%
financial_data_stock_exchanges MCO
$488.95
price up icon 0.29%
$222.60
price down icon 0.07%
financial_data_stock_exchanges ICE
$178.68
price up icon 0.07%
자본화:     |  볼륨(24시간):