Stockscreener 앱 받기
199.40
2.70%
-5.53
시간 외 거래:
200.00
0.60
+0.30%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $204.1 | $198.7 | $5.46 | 5,093,857.0 | -2.70% |
| 2025-05-02 | $209.0 | $202.4 | $6.64 | 6,100,556.0 | +1.80% |
| 2025-05-01 | $208.8 | $201.2 | $7.59 | 6,208,664.0 | -0.78% |
| 2025-04-30 | $203.0 | $195.6 | $7.49 | 4,540,946.0 | -1.57% |
| 2025-04-29 | $207.4 | $203.1 | $4.27 | 4,234,313.0 | +0.42% |
| 2025-04-28 | $208.8 | $197.4 | $11.36 | 7,607,708.0 | -2.08% |
| 2025-04-25 | $211.6 | $203.7 | $7.88 | 8,039,463.0 | +2.83% |
| 2025-04-24 | $204.2 | $193.1 | $11.11 | 6,779,638.0 | +4.66% |
| 2025-04-23 | $200.8 | $191.5 | $9.28 | 9,844,291.0 | +2.53% |
| 2025-04-22 | $193.5 | $178.4 | $15.09 | 12,540,624.0 | +8.57% |
| 2025-04-21 | $178.0 | $171.4 | $6.57 | 5,038,853.0 | -0.02% |
| 2025-04-17 | $177.5 | $171.3 | $6.20 | 5,111,768.0 | +1.64% |
| 2025-04-16 | $174.8 | $168.5 | $6.30 | 5,201,006.0 | -1.91% |
| 2025-04-15 | $179.8 | $172.3 | $7.47 | 5,300,520.0 | -0.57% |
| 2025-04-14 | $182.4 | $172.0 | $10.38 | 6,415,842.0 | +0.62% |
| 2025-04-11 | $178.0 | $167.0 | $11.00 | 7,732,181.0 | +3.47% |
| 2025-04-10 | $173.8 | $159.1 | $14.70 | 11,173,086.0 | -4.22% |
| 2025-04-09 | $183.9 | $150.1 | $33.82 | 15,187,189.0 | +16.91% |
| 2025-04-08 | $167.8 | $147.3 | $20.45 | 10,991,490.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $209.0 | $198.7 | $10.35 | 22,496,934.0 | -1.72% |
| 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% |
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% |
0.01%
0.97%
자본화:
|
볼륨(24시간):