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
2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.50 | -0.50 | -0.30% | 3 | 171 | 2.50 | 0.04 | 0.00 | - | 42 | 349 |
| 156.44 | 0.00 | - | 4 | 6 | 5.00 | 0.15 | 0.00 | - | 1 | 421 |
| 97.99 | 0.00 | - | - | 5 | 7.50 | 0.15 | 0.00 | - | 20 | 205 |
| 194.75 | 0.00 | - | 1 | 8 | 10.00 | 0.15 | 0.00 | - | 12 | 361 |
| 149.75 | 0.00 | - | - | 1 | 12.50 | 0.28 | 0.00 | - | 1 | 893 |
| 149.94 | 0.00 | - | 2 | 4 | 15.00 | 0.36 | 0.00 | - | 1 | 378 |
| 86.00 | 0.00 | - | 1 | 2 | 17.50 | 0.74 | 0.00 | - | 600 | 729 |
| 240.10 | 0.00 | - | 1 | 101 | 20.00 | 0.73 | 0.00 | - | 5 | 211 |
| 60.85 | 0.00 | - | 3 | 5 | 22.50 | 0.71 | 0.00 | - | 1 | 87 |
| 229.10 | 0.00 | - | 2 | 114 | 25.00 | 0.99 | 0.00 | - | 4 | 686 |
| 172.56 | 0.00 | - | 1 | 89 | 30.00 | 1.10 | 0.00 | - | 3 | 160 |
| 190.00 | 0.00 | - | 4 | 44 | 35.00 | 1.90 | 0.00 | - | 1 | 1,014 |
| 185.70 | 0.00 | - | 24 | 40 | 40.00 | 2.65 | 0.00 | - | 1 | 453 |
| 149.45 | 0.00 | - | 1 | 66 | 45.00 | 2.13 | 0.00 | - | 2 | 117 |
| 148.65 | 0.00 | - | 3 | 211 | 50.00 | 3.55 | 0.00 | - | 10 | 1,015 |
| 109.81 | 0.00 | - | 1 | 214 | 55.00 | 2.50 | 0.00 | - | 1 | 101 |
| 184.00 | 0.00 | - | 1 | 114 | 60.00 | 4.24 | 0.00 | - | 4 | 228 |
| 112.35 | 0.00 | - | 1 | 48 | 65.00 | 6.38 | 0.00 | - | 20 | 225 |
| 106.83 | 0.00 | - | 1 | 671 | 70.00 | 6.65 | 0.00 | - | 1 | 1,007 |
| 99.60 | 0.00 | - | 1 | 162 | 75.00 | 8.45 | 0.00 | - | 1 | 370 |
| 85.97 | 0.00 | - | 3 | 159 | 80.00 | 10.00 | 0.00 | - | 1 | 137 |
| 80.65 | 0.00 | - | 2 | 38 | 85.00 | 11.60 | 0.00 | - | 1 | 258 |
| 77.75 | 0.00 | - | 3 | 521 | 90.00 | 13.25 | 0.00 | - | 2 | 116 |
| 93.41 | 0.00 | - | 1 | 33 | 95.00 | 14.99 | 0.00 | - | 1 | 178 |
| 84.20 | -0.30 | -0.36% | 1 | 2,245 | 100.00 | 15.95 | -0.85 | -5.06% | 2 | 590 |
| 82.00 | 0.00 | - | 1 | 89 | 105.00 | 16.75 | 0.00 | - | 10 | 256 |
| 78.35 | 0.00 | - | 8 | 411 | 110.00 | 21.70 | 0.00 | - | 1 | 229 |
| 74.35 | 0.00 | - | 3 | 51 | 115.00 | 18.00 | 0.00 | - | 29 | 145 |
| 67.91 | 0.00 | - | 14 | 130 | 120.00 | 25.00 | 0.00 | - | 1 | 125 |
| 72.09 | 0.00 | - | 1 | 123 | 125.00 | 27.65 | 0.00 | - | 1 | 517 |
| 66.95 | 0.00 | - | 2 | 64 | 130.00 | 30.66 | 0.00 | - | 2 | 165 |
| 69.63 | 0.00 | - | 1 | 60 | 135.00 | 31.70 | 0.00 | - | 3 | 230 |
| 66.37 | 0.00 | - | 3 | 49 | 140.00 | 34.35 | 0.00 | - | 30 | 153 |
| 61.34 | 0.00 | - | 1 | 713 | 145.00 | 36.95 | 0.00 | - | 30 | 358 |
| 57.80 | 0.00 | - | 20 | 263 | 150.00 | 38.75 | 0.00 | - | 5 | 607 |
| 59.55 | +3.05 | +5.40% | 1 | 67 | 155.00 | 42.09 | -1.88 | -4.28% | 1 | 108 |
| 55.00 | -3.71 | -6.32% | 5 | 403 | 160.00 | 45.00 | -0.35 | -0.77% | 1 | 156 |
| 53.28 | +0.60 | +1.14% | 3 | 40 | 165.00 | 49.30 | 0.00 | - | 3 | 60 |
| 52.00 | 0.00 | - | 1 | 118 | 170.00 | 52.05 | 0.00 | - | 6 | 161 |
| 53.32 | 0.00 | - | 1 | 31 | 175.00 | 53.21 | 0.00 | - | 95 | 217 |
| 48.00 | 0.00 | - | 3 | 123 | 180.00 | 55.74 | 0.00 | - | 1 | 91 |
| 49.00 | 0.00 | - | 2 | 119 | 185.00 | 60.55 | -2.13 | -3.40% | 2 | 21 |
| 45.85 | 0.00 | - | 4 | 56 | 190.00 | 63.70 | 0.00 | - | 6 | 31 |
| 67.68 | 0.00 | - | 26 | 560 | 195.00 | 67.98 | 0.00 | - | 1 | 181 |
| 43.60 | +0.70 | +1.63% | 3 | 2,396 | 200.00 | 70.50 | -0.35 | -0.49% | 13 | 186 |
| 40.40 | 0.00 | - | 2 | 199 | 210.00 | 67.70 | 0.00 | - | 6 | 92 |
| 38.68 | 0.00 | - | 1 | 143 | 220.00 | 91.95 | 0.00 | - | 1 | 258 |
| 36.40 | 0.00 | - | 2 | 429 | 230.00 | 96.90 | 0.00 | - | 1 | 129 |
| 32.37 | 0.00 | - | 2 | 89 | 240.00 | 102.13 | 0.00 | - | 2 | 69 |
| 32.20 | +0.70 | +2.22% | 38 | 292 | 250.00 | 108.51 | -0.82 | -0.75% | 4 | 21 |
| 29.95 | 0.00 | - | 1 | 125 | 260.00 | 112.62 | 0.00 | - | 2 | 40 |
| 29.65 | 0.00 | - | 3 | 359 | 270.00 | 127.03 | 0.00 | - | 21 | 38 |
| 25.85 | -2.15 | -7.68% | 2 | 332 | 280.00 | 133.50 | 0.00 | - | 10 | 11 |
| 25.33 | +2.03 | +8.71% | 38 | 58 | 290.00 | 150.05 | 0.00 | - | 3 | 27 |
| 22.92 | +0.12 | +0.53% | 2 | 354 | 300.00 | 157.90 | 0.00 | - | 1 | 18 |
| 20.80 | 0.00 | - | 2 | 86 | 310.00 | 139.03 | 0.00 | - | 1 | 13 |
| 23.05 | 0.00 | - | 1 | 64 | 320.00 | 147.18 | 0.00 | - | 1 | 0 |
| 22.40 | 0.00 | - | 1 | 31 | 330.00 | 137.45 | 0.00 | - | 2 | 5 |
| 18.95 | 0.00 | - | 15 | 522 | 340.00 | 185.20 | 0.00 | - | 58 | 42 |
| 18.38 | -1.82 | -9.01% | 29 | 191 | 350.00 | 193.69 | -1.41 | -0.72% | 1 | 16 |
| 14.50 | 0.00 | - | 2 | 252 | 360.00 | 211.00 | 0.00 | - | 2 | 2 |
| 15.15 | 0.00 | - | 1 | 681 | 370.00 | 192.59 | 0.00 | - | 1 | 1 |
| 13.65 | 0.00 | - | 2 | 287 | 380.00 | 197.22 | 0.00 | - | 3 | 0 |
| 22.20 | 0.00 | - | 4 | 53 | 390.00 | - | - | - | - | - |
| 14.09 | +0.29 | +2.10% | 29 | 651 | 400.00 | 207.63 | 0.00 | - | 1 | 9 |
| 13.30 | 0.00 | - | 12 | 176 | 410.00 | 250.00 | 0.00 | - | 1 | 6 |
| 12.55 | 0.00 | - | 5 | 95 | 420.00 | - | - | - | - | - |
| 12.02 | 0.00 | - | 1 | 107 | 430.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 2 | 125 | 440.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 3 | 32 | 450.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 1 | 60 | 460.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 16 | 470.00 | 278.00 | 0.00 | - | - | 17 |
| 8.95 | 0.00 | - | 1 | 44 | 480.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 2 | 23 | 490.00 | 267.00 | 0.00 | - | - | 13 |
| 9.00 | 0.00 | - | 20 | 319 | 500.00 | 303.06 | 0.00 | - | - | 17 |
| 7.90 | -2.05 | -20.60% | 16 | 56 | 510.00 | - | - | - | - | - |
| 7.50 | -0.50 | -6.25% | 38 | 511 | 520.00 | 307.90 | 0.00 | - | 34 | 51 |
