Stockscreener 앱 받기
197.93
4.03%
-8.31
시간 외 거래:
200.38
2.45
+1.24%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-13 | $175.0 | $164.3 | $10.68 | 7,336,968.0 | +3.98% |
| 2026-04-10 | $170.5 | $163.1 | $7.35 | 7,880,271.0 | -0.69% |
| 2026-04-09 | $177.1 | $166.4 | $10.74 | 10,676,102.0 | -3.47% |
| 2026-04-08 | $189.6 | $173.0 | $16.60 | 9,762,809.0 | -0.05% |
| 2026-04-07 | $175.3 | $166.1 | $9.21 | 7,287,559.0 | +0.22% |
| 2026-04-06 | $177.9 | $173.5 | $4.43 | 7,085,333.0 | +1.94% |
| 2026-04-02 | $173.0 | $163.6 | $9.47 | 8,851,448.0 | -0.88% |
| 2026-04-01 | $179.3 | $171.7 | $7.58 | 8,802,054.0 | -0.93% |
| 2026-03-31 | $175.8 | $162.2 | $13.66 | 12,628,357.0 | +8.60% |
| 2026-03-30 | $166.5 | $158.5 | $8.04 | 11,736,530.0 | -0.22% |
| 2026-03-27 | $168.7 | $159.8 | $8.91 | 12,227,734.0 | -7.06% |
| 2026-03-26 | $179.8 | $171.9 | $7.82 | 9,364,437.0 | -4.26% |
| 2026-03-25 | $190.7 | $180.1 | $10.65 | 10,379,752.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $216.0 | $163.1 | $52.92 | 171,317,074.0 | +13.36% |
| 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% |
0.78%
1.65%
자본화:
|
볼륨(24시간):