Stockscreener 앱 받기
307.32
6.99%
-23.10
시간 외 거래:
305.52
-1.80
-0.59%
Coinbase Global Inc 주식 (COIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $325.4 | $306.9 | $18.60 | 12,114,348.0 | -6.99% |
| 2025-11-03 | $342.8 | $325.9 | $16.92 | 9,292,766.0 | -3.89% |
| 2025-10-31 | $361.4 | $334.4 | $26.97 | 13,700,037.0 | +4.65% |
| 2025-10-30 | $344.2 | $328.2 | $16.00 | 8,796,928.0 | -5.77% |
| 2025-10-29 | $360.0 | $345.2 | $14.79 | 7,577,120.0 | -1.86% |
| 2025-10-28 | $368.1 | $354.1 | $14.06 | 6,494,412.0 | -1.72% |
| 2025-10-27 | $373.2 | $357.3 | $15.95 | 9,641,745.0 | +1.97% |
| 2025-10-24 | $356.9 | $333.0 | $23.88 | 13,887,533.0 | +9.82% |
| 2025-10-23 | $328.4 | $318.5 | $9.89 | 5,805,156.0 | +0.76% |
| 2025-10-22 | $334.7 | $310.5 | $24.24 | 12,596,304.0 | -5.40% |
| 2025-10-21 | $344.8 | $335.5 | $9.29 | 5,940,450.0 | -1.50% |
| 2025-10-20 | $354.1 | $338.8 | $15.31 | 7,450,797.0 | +2.31% |
| 2025-10-17 | $336.3 | $317.8 | $18.53 | 9,614,997.0 | +1.75% |
| 2025-10-16 | $342.7 | $328.7 | $13.99 | 7,566,440.0 | -1.80% |
| 2025-10-15 | $347.8 | $333.1 | $14.73 | 7,870,167.0 | -1.54% |
| 2025-10-14 | $353.5 | $334.8 | $18.73 | 9,413,949.0 | -4.33% |
| 2025-10-13 | $364.9 | $341.8 | $23.06 | 10,279,473.0 | -0.01% |
| 2025-10-10 | $402.2 | $351.6 | $50.53 | 16,776,198.0 | -7.75% |
| 2025-10-09 | $392.2 | $381.8 | $10.35 | 6,818,447.0 | -0.07% |
| 2025-10-08 | $390.5 | $375.6 | $14.86 | 7,097,865.0 | +3.06% |
| 2025-10-07 | $388.0 | $363.0 | $24.99 | 9,106,694.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $342.8 | $306.9 | $35.95 | 33,521,462.0 | -10.61% |
| 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% |
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% |
0.60%
0.95%
자본화:
|
볼륨(24시간):