Stockscreener 앱 받기
235.38
8.27%
-21.21
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $267.8 | $234.8 | $33.04 | 16,807,580.0 | -8.27% |
| 2025-02-20 | $262.2 | $250.4 | $11.88 | 6,072,039.0 | -0.80% |
| 2025-02-19 | $267.0 | $257.7 | $9.32 | 6,649,601.0 | -2.25% |
| 2025-02-18 | $279.2 | $260.5 | $18.68 | 11,431,824.0 | -3.53% |
| 2025-02-14 | $291.6 | $274.0 | $17.55 | 19,038,083.0 | -7.98% |
| 2025-02-13 | $302.4 | $282.5 | $19.90 | 17,895,865.0 | +8.44% |
| 2025-02-12 | $277.8 | $263.5 | $14.32 | 6,135,604.0 | +3.00% |
| 2025-02-11 | $279.0 | $265.8 | $13.17 | 6,668,787.0 | -4.75% |
| 2025-02-10 | $285.6 | $274.6 | $10.96 | 5,428,688.0 | +2.09% |
| 2025-02-07 | $282.6 | $271.8 | $10.82 | 7,616,534.0 | +1.52% |
| 2025-02-06 | $284.6 | $269.0 | $15.60 | 6,668,122.0 | -1.73% |
| 2025-02-05 | $285.8 | $274.6 | $11.20 | 5,141,600.0 | -1.87% |
| 2025-02-04 | $289.4 | $278.6 | $10.76 | 5,922,638.0 | -1.41% |
| 2025-02-03 | $288.8 | $269.3 | $19.46 | 9,373,427.0 | -2.38% |
| 2025-01-31 | $304.7 | $287.2 | $17.51 | 6,424,828.0 | -3.31% |
| 2025-01-30 | $306.0 | $293.0 | $12.98 | 8,561,531.0 | +3.54% |
| 2025-01-29 | $294.4 | $277.0 | $17.37 | 6,181,336.0 | +3.26% |
| 2025-01-28 | $284.8 | $276.0 | $8.84 | 4,475,676.0 | +1.38% |
| 2025-01-27 | $289.8 | $265.2 | $24.58 | 12,042,470.0 | -6.71% |
| 2025-01-24 | $310.6 | $297.6 | $12.99 | 9,690,813.0 | +0.67% |
| 2025-01-23 | $303.6 | $287.9 | $15.66 | 11,423,954.0 | +0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $302.4 | $234.8 | $67.64 | 147,657,972.0 | -19.21% |
| 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% |
1.78%
0.69%
자본화:
|
볼륨(24시간):