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9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 124 | 57 |
| - | - | - | - | - | 90.00 | 0.05 | +0.05 | - | - | 10 |
| - | - | - | - | - | 95.00 | 0.04 | -0.01 | -20.00% | 148 | 89 |
| - | - | - | - | - | 100.00 | 0.11 | +0.05 | +83.33% | 1,232 | 114 |
| 42.63 | +42.63 | - | 1 | 0 | 105.00 | 0.15 | +0.05 | +50.00% | 56 | 36 |
| - | - | - | - | - | 110.00 | 0.19 | +0.08 | +72.73% | 491 | 221 |
| 38.57 | +38.57 | - | 8 | 0 | 115.00 | 0.30 | +0.13 | +76.47% | 88 | 91 |
| 41.67 | 0.00 | - | 2 | 5 | 120.00 | 0.50 | +0.27 | +117.39% | 348 | 388 |
| - | - | - | - | - | 121.00 | 0.55 | +0.55 | - | 29 | 0 |
| - | - | - | - | - | 122.00 | 0.59 | +0.59 | - | 11 | 1 |
| - | - | - | - | - | 123.00 | 0.63 | +0.63 | - | 8 | 5 |
| - | - | - | - | - | 124.00 | 0.71 | +0.71 | - | 9 | 0 |
| 41.00 | 0.00 | - | 2 | 4 | 125.00 | 0.81 | +0.52 | +179.31% | 189 | 397 |
| 22.00 | +22.00 | - | 3 | 0 | 126.00 | 0.90 | +0.90 | - | 255 | 4 |
| 21.10 | +21.10 | - | 6 | 0 | 127.00 | 0.93 | +0.93 | - | 16 | 0 |
| - | - | - | - | - | 128.00 | 1.05 | +1.05 | - | 24 | 4 |
| - | - | - | - | - | 129.00 | 1.12 | +1.12 | - | 19 | 3 |
| 18.45 | +18.45 | - | 10 | 1 | 130.00 | 1.28 | +0.76 | +146.15% | 1,084 | 313 |
| - | - | - | - | - | 131.00 | 1.43 | +1.43 | - | 21 | 10 |
| 20.73 | +20.73 | - | 1 | 0 | 132.00 | 1.47 | +1.47 | - | 48 | 6 |
| - | - | - | - | - | 133.00 | 2.19 | +2.19 | - | 38 | 9 |
| - | - | - | - | - | 134.00 | 2.02 | +2.02 | - | 25 | 36 |
| 14.45 | +14.45 | - | 19 | 6 | 135.00 | 2.12 | +1.30 | +158.54% | 404 | 315 |
| 26.25 | +26.25 | - | - | 1 | 136.00 | 2.50 | +2.50 | - | 60 | 43 |
| - | - | - | - | - | 137.00 | 2.57 | +2.57 | - | 70 | 24 |
| 15.90 | +15.90 | - | 1 | 1 | 138.00 | 2.82 | +2.82 | - | 423 | 14 |
| 23.05 | +23.05 | - | - | 1 | 139.00 | 3.20 | +3.20 | - | 33 | 29 |
| 10.86 | -12.14 | -52.78% | 48 | 37 | 140.00 | 3.35 | +1.98 | +144.53% | 934 | 435 |
| 11.95 | +11.95 | - | 2 | 0 | 141.00 | 3.72 | +3.72 | - | 77 | 12 |
| 27.35 | +27.35 | - | - | 2 | 142.00 | 4.25 | +4.25 | - | 145 | 9 |
| 8.75 | +8.75 | - | 9 | 0 | 143.00 | 4.60 | +4.60 | - | 183 | 31 |
| 8.35 | +8.35 | - | 19 | 0 | 144.00 | 5.00 | +5.00 | - | 356 | 21 |
| 7.60 | -10.83 | -58.76% | 104 | 52 | 145.00 | 5.20 | +3.10 | +147.62% | 684 | 308 |
| 6.84 | +6.84 | - | 13 | 2 | 146.00 | 5.70 | +5.70 | - | 543 | 8 |
| 6.50 | +6.50 | - | 272 | 3 | 147.00 | 6.20 | +6.20 | - | 356 | 60 |
| 5.95 | +5.95 | - | 111 | 0 | 148.00 | 7.00 | +7.00 | - | 483 | 31 |
| 5.60 | +5.60 | - | 155 | 12 | 149.00 | 7.10 | +3.90 | +121.87% | 852 | 53 |
| 5.15 | -7.85 | -60.38% | 1,509 | 36 | 150.00 | 7.70 | +4.50 | +140.63% | 1,886 | 777 |
| 3.95 | +3.95 | - | 514 | 30 | 152.50 | 8.72 | +8.72 | - | 456 | 100 |
| 3.26 | -6.04 | -64.95% | 1,241 | 64 | 155.00 | 11.15 | +6.35 | +132.29% | 1,484 | 921 |
| 2.53 | +2.53 | - | 1,397 | 69 | 157.50 | 12.70 | +12.70 | - | 343 | 257 |
| 2.00 | -5.06 | -71.67% | 18,979 | 692 | 160.00 | 14.69 | +7.29 | +98.51% | 979 | 1,581 |
| 1.59 | +1.59 | - | 865 | 209 | 162.50 | 16.75 | +16.75 | - | 284 | 182 |
| 1.23 | -3.57 | -74.37% | 2,815 | 422 | 165.00 | 19.49 | +9.49 | +94.90% | 407 | 882 |
| 0.94 | +0.94 | - | 5,650 | 253 | 167.50 | 21.23 | +21.23 | - | 188 | 214 |
| 0.70 | -2.52 | -78.26% | 20,283 | 1,680 | 170.00 | 23.40 | +9.95 | +73.98% | 421 | 653 |
| 0.60 | +0.60 | - | 1,857 | 631 | 172.50 | 25.18 | +25.18 | - | 47 | 99 |
| 0.44 | -1.60 | -78.43% | 15,502 | 835 | 175.00 | 28.22 | +10.12 | +55.91% | 169 | 724 |
| 0.34 | -1.16 | -77.33% | 11,083 | 5,784 | 177.50 | 30.90 | +12.38 | +66.85% | 37 | 131 |
| 0.28 | -1.02 | -78.46% | 1,759 | 1,328 | 180.00 | 33.10 | +11.15 | +50.80% | 66 | 466 |
| 0.30 | -0.70 | -70.00% | 267 | 481 | 182.50 | 35.58 | +11.82 | +49.75% | 60 | 576 |
| 0.17 | -0.66 | -79.52% | 13,030 | 878 | 185.00 | 38.38 | +12.32 | +47.28% | 159 | 524 |
| 0.15 | -0.45 | -75.00% | 198 | 226 | 187.50 | 39.58 | +12.83 | +47.96% | 19 | 108 |
| 0.14 | -0.36 | -72.00% | 19,146 | 18,935 | 190.00 | 42.90 | +11.84 | +38.12% | 32 | 476 |
| 0.10 | -0.29 | -74.36% | 144 | 398 | 192.50 | 45.48 | +11.63 | +34.36% | 65 | 53 |
| 0.09 | -0.25 | -73.53% | 12,688 | 12,459 | 195.00 | 46.88 | +12.96 | +38.21% | 22 | 193 |
| 0.02 | -0.21 | -91.30% | 27 | 242 | 197.50 | 36.46 | +1.96 | +5.68% | 1 | 47 |
| 0.07 | -0.11 | -61.11% | 460 | 1,409 | 200.00 | 52.90 | +12.47 | +30.84% | 24 | 507 |
| 0.06 | -0.09 | -60.00% | 10 | 98 | 202.50 | 52.28 | +10.72 | +25.79% | 2 | 6 |
| 0.04 | -0.07 | -63.64% | 49 | 966 | 205.00 | 56.66 | +12.37 | +27.93% | 5 | 30 |
| 0.04 | -0.07 | -63.64% | 19 | 47 | 207.50 | 46.13 | 0.00 | - | 7 | 0 |
| 0.04 | -0.06 | -60.00% | 105 | 509 | 210.00 | 61.25 | +11.85 | +23.99% | 1 | 3 |
| 0.12 | +0.06 | +100.00% | 3 | 426 | 212.50 | 51.35 | 0.00 | - | 2 | 0 |
| 0.02 | -0.04 | -66.67% | 15 | 339 | 215.00 | 55.23 | 0.00 | - | 1,984 | 1 |
| 0.02 | -0.03 | -60.00% | 3 | 120 | 217.50 | 70.45 | +45.87 | +186.62% | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 24 | 1,063 | 220.00 | 57.19 | 0.00 | - | 8 | 0 |
| 0.04 | -0.02 | -33.33% | 2 | 22 | 222.50 | 50.08 | 0.00 | - | 2 | 0 |
| 0.06 | +0.01 | +20.00% | 14 | 297 | 225.00 | 78.45 | +22.27 | +39.64% | 1 | 1 |
| 0.02 | -0.06 | -75.00% | 108 | 46 | 227.50 | 58.82 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 322 | 230.00 | 58.04 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 25 | 222 | 235.00 | 64.12 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 5 | 453 | 240.00 | 58.86 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 3 | 153 | 245.00 | 40.90 | 0.00 | - | 7 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 998 | 250.00 | 61.53 | 0.00 | - | 6 | 0 |
| 0.20 | 0.00 | - | 5 | 226 | 255.00 | 61.30 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 84 | 260.00 | 67.52 | 0.00 | - | 6 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 125 | 265.00 | 54.41 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 620 | 270.00 | 74.00 | 0.00 | - | - | 0 |
| 0.01 | -0.05 | -83.33% | 1 | 41 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 97 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 34 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 57 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 14 | 295.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 137 | 300.00 | 114.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 35 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 20 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 18 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 54 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 96 | 13 | 335.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 21 | 11 | 340.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 6 | 345.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 11 | 350.00 | 156.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 8 | 360.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 6 | 11 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 50 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 14 | 420.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 110 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | -0.21 | -95.45% | 12 | 1 | 440.00 | - | - | - | - | - |
