413.63
price down icon1.47%   -6.15
after-market 시간 외 거래: 415.00 1.37 +0.33%
loading

Coinbase Global Inc 주식 (COIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $436.4 $413.4 $22.94 16,940,609.0 -1.47%
2025-07-18 $444.6 $406.5 $38.14 27,931,299.0 +2.20%
2025-07-17 $416.0 $394.3 $21.68 16,593,833.0 +3.15%
2025-07-16 $405.9 $391.5 $14.42 14,244,316.0 +2.62%
2025-07-15 $400.9 $373.0 $27.86 16,818,043.0 -1.52%
2025-07-14 $398.5 $388.6 $9.92 12,420,679.0 +1.80%
2025-07-11 $395.5 $378.4 $17.13 16,553,411.0 -0.49%
2025-07-10 $389.2 $369.0 $20.16 16,832,829.0 +4.04%
2025-07-09 $374.0 $353.3 $20.71 13,143,437.0 +5.36%
2025-07-08 $368.8 $348.0 $20.79 9,585,137.0 -0.64%
2025-07-07 $364.0 $351.0 $13.00 7,853,112.0 +0.37%
2025-07-03 $357.9 $348.5 $9.37 6,704,289.0 +0.38%
2025-07-02 $357.2 $338.7 $18.48 12,417,655.0 +5.70%
2025-07-01 $353.4 $334.0 $19.40 13,083,293.0 -4.33%
2025-06-30 $360.4 $347.9 $12.55 11,160,678.0 -0.83%
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%

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
2025-07 $444.6 $334.0 $110.6 218,062,551.0 +18.01%
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

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%
financial_data_stock_exchanges MCO
$500.16
price up icon 0.05%
financial_data_stock_exchanges CME
$275.00
price up icon 0.11%
financial_data_stock_exchanges ICE
$180.81
price up icon 0.05%
$89.24
price down icon 0.15%
$577.97
price up icon 0.01%
자본화:     |  볼륨(24시간):