Stockscreener 앱 받기
245.93
1.85%
-4.63
시장 영업 전:
242.85
-3.08
-1.25%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $248.9 | $240.2 | $8.69 | 7,475,972.0 | -1.85% |
| 2026-01-06 | $258.4 | $245.7 | $12.63 | 8,600,849.0 | -1.71% |
| 2026-01-05 | $258.9 | $246.5 | $12.35 | 13,630,668.0 | +7.77% |
| 2026-01-02 | $238.5 | $225.9 | $12.58 | 8,876,158.0 | +4.59% |
| 2025-12-31 | $232.4 | $225.5 | $6.92 | 6,610,776.0 | -2.36% |
| 2025-12-30 | $236.1 | $231.5 | $4.56 | 5,535,333.0 | -0.93% |
| 2025-12-29 | $239.9 | $232.8 | $7.11 | 6,305,931.0 | -1.32% |
| 2025-12-26 | $240.5 | $232.8 | $7.68 | 5,827,817.0 | -1.18% |
| 2025-12-24 | $241.0 | $237.1 | $3.86 | 3,868,997.0 | -1.06% |
| 2025-12-23 | $245.2 | $238.8 | $6.40 | 6,938,782.0 | -2.26% |
| 2025-12-22 | $254.9 | $247.4 | $7.44 | 6,137,739.0 | +1.13% |
| 2025-12-19 | $247.0 | $240.8 | $6.15 | 10,468,230.0 | +2.47% |
| 2025-12-18 | $255.4 | $239.1 | $16.31 | 9,157,871.0 | -2.04% |
| 2025-12-17 | $259.6 | $243.7 | $15.85 | 8,298,463.0 | -3.33% |
| 2025-12-16 | $257.0 | $250.3 | $6.68 | 6,853,773.0 | +0.87% |
| 2025-12-15 | $268.6 | $246.8 | $21.78 | 10,796,860.0 | -6.37% |
| 2025-12-12 | $278.2 | $263.2 | $15.04 | 8,114,561.0 | -0.58% |
| 2025-12-11 | $271.2 | $258.7 | $12.44 | 8,119,695.0 | -2.21% |
| 2025-12-10 | $279.4 | $270.8 | $8.68 | 6,690,570.0 | -0.82% |
| 2025-12-09 | $284.7 | $266.8 | $17.91 | 7,839,808.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $258.9 | $225.9 | $32.97 | 46,059,619.0 | +8.75% |
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% |
0.29%
자본화:
|
볼륨(24시간):