Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年10月11日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.97 | 0.00 | - | 1 | 2 | 80.00 | 0.01 | -0.09 | -90.00% | 25 | 66 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 1 | 7 |
| 89.06 | 0.00 | - | 1 | 0 | 90.00 | 0.01 | -0.04 | -80.00% | 75 | 1,029 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 3 | 671 |
| 67.00 | +0.45 | +0.68% | 13 | 1 | 100.00 | 0.02 | -0.03 | -60.00% | 407 | 632 |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | 1 | 97 |
| 52.87 | 0.00 | - | 1 | 4 | 110.00 | 0.05 | -0.02 | -28.57% | 4 | 416 |
| 49.96 | -1.21 | -2.36% | 1 | 12 | 115.00 | 0.05 | -0.05 | -50.00% | 629 | 543 |
| 50.02 | +0.31 | +0.62% | 1 | 2 | 120.00 | 0.05 | -0.08 | -61.54% | 581 | 395 |
| 45.15 | +6.08 | +15.56% | 1 | 7 | 125.00 | 0.10 | -0.07 | -41.18% | 31 | 469 |
| 39.07 | 0.00 | - | 1 | 20 | 130.00 | 0.07 | -0.18 | -72.00% | 190 | 565 |
| - | - | - | - | - | 134.00 | 0.19 | -0.14 | -42.42% | 4 | 36 |
| 30.91 | 0.00 | - | 1 | 7 | 135.00 | 0.14 | -0.25 | -64.10% | 284 | 278 |
| - | - | - | - | - | 136.00 | 0.16 | -0.14 | -46.67% | 2 | 8 |
| - | - | - | - | - | 137.00 | 0.16 | -0.47 | -74.60% | 42 | 6 |
| - | - | - | - | - | 138.00 | 0.17 | -0.38 | -69.09% | 5 | 118 |
| - | - | - | - | - | 139.00 | 0.27 | -0.31 | -53.45% | 31 | 36 |
| 25.16 | +2.16 | +9.39% | 5 | 60 | 140.00 | 0.19 | -0.49 | -72.06% | 365 | 1,150 |
| - | - | - | - | - | 141.00 | 0.51 | -0.21 | -29.17% | 8 | 562 |
| - | - | - | - | - | 142.00 | 0.27 | -0.54 | -66.67% | 18 | 43 |
| - | - | - | - | - | 143.00 | 0.43 | -0.50 | -53.76% | 41 | 43 |
| - | - | - | - | - | 144.00 | 0.31 | -0.67 | -68.37% | 20 | 56 |
| 20.60 | +1.67 | +8.82% | 8 | 123 | 145.00 | 0.35 | -0.85 | -70.83% | 490 | 415 |
| - | - | - | - | - | 148.00 | 0.50 | -1.02 | -67.11% | 107 | 59 |
| - | - | - | - | - | 149.00 | 0.48 | -1.18 | -71.08% | 96 | 72 |
| 21.70 | +5.85 | +36.91% | 34 | 226 | 150.00 | 0.57 | -1.37 | -70.62% | 2,170 | 1,817 |
| 17.50 | +3.60 | +25.90% | 31 | 29 | 152.50 | 0.82 | -1.74 | -67.97% | 2,639 | 250 |
| 17.20 | +5.20 | +43.33% | 30 | 143 | 155.00 | 1.04 | -2.21 | -68.00% | 1,631 | 700 |
| 13.70 | +2.95 | +27.44% | 45 | 67 | 157.50 | 1.40 | -2.55 | -64.56% | 1,100 | 451 |
| 12.99 | +4.24 | +48.46% | 342 | 397 | 160.00 | 1.90 | -3.05 | -61.62% | 1,896 | 1,591 |
| 11.09 | +3.89 | +54.03% | 183 | 309 | 162.50 | 2.60 | -3.66 | -58.47% | 333 | 378 |
| 9.46 | +3.46 | +57.67% | 1,310 | 940 | 165.00 | 3.36 | -4.12 | -55.08% | 1,073 | 846 |
| 7.83 | +2.83 | +56.60% | 961 | 533 | 167.50 | 4.35 | -4.73 | -52.09% | 573 | 429 |
| 6.45 | +2.35 | +57.32% | 2,807 | 1,638 | 170.00 | 5.40 | -5.50 | -50.46% | 1,152 | 886 |
| 5.30 | +1.85 | +53.62% | 819 | 425 | 172.50 | 6.95 | -5.39 | -43.68% | 156 | 215 |
| 4.30 | +1.65 | +62.26% | 3,557 | 13,293 | 175.00 | 8.25 | -6.26 | -43.14% | 147 | 327 |
| 3.50 | +1.28 | +57.66% | 945 | 18,118 | 177.50 | 10.00 | -5.65 | -36.10% | 57 | 131 |
| 2.78 | +0.98 | +54.44% | 5,702 | 9,200 | 180.00 | 11.83 | -6.17 | -34.28% | 150 | 477 |
| 2.15 | +0.70 | +48.28% | 1,655 | 620 | 182.50 | 13.55 | -8.43 | -38.35% | 29 | 64 |
| 1.75 | +0.53 | +43.44% | 1,443 | 1,229 | 185.00 | 16.00 | -6.79 | -29.79% | 374 | 154 |
| 1.34 | +0.44 | +48.89% | 721 | 776 | 187.50 | 19.67 | -5.03 | -20.36% | 2 | 59 |
| 1.10 | +0.31 | +39.24% | 1,801 | 12,117 | 190.00 | 19.82 | -7.43 | -27.27% | 103 | 349 |
| 0.89 | +0.25 | +39.06% | 446 | 7,788 | 192.50 | 25.70 | 0.00 | - | 2 | 27 |
| 0.71 | +0.18 | +33.96% | 345 | 7,148 | 195.00 | 28.59 | -2.67 | -8.54% | 4 | 34 |
| 0.42 | +0.04 | +10.53% | 1,503 | 2,147 | 200.00 | 29.38 | -7.61 | -20.57% | 34 | 354 |
| 0.30 | 0.00 | - | 193 | 1,924 | 205.00 | 40.29 | 0.00 | - | 3 | 18 |
| 0.18 | +0.03 | +20.00% | 381 | 619 | 210.00 | 40.90 | -5.18 | -11.24% | 1 | 5 |
| 0.12 | -0.02 | -14.29% | 181 | 769 | 215.00 | 44.55 | -5.28 | -10.60% | 1 | 2 |
| 0.09 | -0.01 | -10.00% | 334 | 1,325 | 220.00 | 41.95 | 0.00 | - | 15 | 0 |
| 0.06 | -0.01 | -14.29% | 223 | 515 | 225.00 | 34.65 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 357 | 433 | 230.00 | 63.80 | -4.30 | -6.31% | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 171 | 167 | 235.00 | 70.11 | 0.00 | - | 2 | 0 |
| 0.17 | +0.12 | +240.00% | 7 | 159 | 240.00 | 54.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 21 | 245.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 228 | 297 | 250.00 | 85.05 | +0.05 | +0.06% | 3 | 0 |
| 0.09 | 0.00 | - | 12 | 137 | 255.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 17 | 20 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 5 | 265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 75 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 275.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 6 | 280.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 13 | 285.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 32 | 300.00 | 133.30 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 8 | 19 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 74 | 380.00 | - | - | - | - | - |
