353.43
price down icon5.77%   -21.64
after-market 시간 외 거래: 351.00 -2.43 -0.69%
loading

Coinbase Global Inc 주식 (COIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $372.5 $346.7 $25.84 28,746,910.0 -5.77%
2025-06-26 $382.0 $354.5 $27.47 27,224,369.0 +5.54%
2025-06-25 $369.3 $343.6 $25.66 29,983,403.0 +3.06%
2025-06-24 $349.0 $311.9 $37.07 29,539,694.0 +12.10%
2025-06-23 $314.2 $294.6 $19.69 17,308,777.0 -0.26%
2025-06-20 $310.8 $298.1 $12.65 31,614,048.0 +4.43%
2025-06-18 $299.3 $251.9 $47.44 36,818,299.0 +16.32%
2025-06-17 $259.6 $248.7 $10.95 8,982,048.0 -2.95%
2025-06-16 $263.3 $245.3 $17.98 11,904,959.0 +7.77%
2025-06-13 $243.2 $235.3 $7.91 7,016,478.0 +0.69%
2025-06-12 $247.8 $239.3 $8.40 7,679,871.0 -3.84%
2025-06-11 $259.9 $249.1 $10.84 5,953,482.0 -1.67%
2025-06-10 $262.4 $251.6 $10.77 5,544,518.0 -0.66%
2025-06-09 $258.2 $252.4 $5.85 5,976,289.0 +2.13%
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%

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 $382.0 $235.3 $146.7 324,284,167.0 +43.31%
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%
$89.08
price up icon 0.78%
$576.41
price up icon 1.90%
financial_data_stock_exchanges MCO
$488.03
price up icon 1.35%
financial_data_stock_exchanges CME
$274.76
price up icon 0.71%
financial_data_stock_exchanges ICE
$181.75
price up icon 0.53%
자본화:     |  볼륨(24시간):