Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權
2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.20 | 0.00 | - | 1 | 56 | 2.50 | 0.02 | 0.00 | - | 156 | 3,042 |
| 28.00 | 0.00 | - | 1 | 0 | 5.00 | 0.05 | 0.00 | - | 10 | 452 |
| 24.80 | 0.00 | - | 2 | 0 | 7.50 | 0.10 | +0.03 | +42.86% | 8 | 532 |
| 63.65 | -8.55 | -11.84% | 5 | 16 | 10.00 | 0.20 | +0.08 | +66.67% | 2 | 786 |
| 32.85 | 0.00 | - | 1 | 11 | 12.50 | 0.21 | 0.00 | - | 4 | 789 |
| 36.76 | 0.00 | - | 1 | 11 | 15.00 | 0.25 | 0.00 | - | 65 | 627 |
| 26.00 | 0.00 | - | 12 | 9 | 17.50 | 0.44 | +0.09 | +25.71% | 2 | 755 |
| 53.80 | -2.86 | -5.05% | 35 | 146 | 20.00 | 0.59 | +0.04 | +7.27% | 17 | 1,272 |
| 32.00 | 0.00 | - | 1 | 182 | 22.50 | 0.77 | -0.05 | -6.10% | 2 | 1,424 |
| 56.00 | 0.00 | - | 6 | 254 | 25.00 | 1.05 | +0.01 | +0.96% | 417 | 3,283 |
| 48.00 | 0.00 | - | 11 | 291 | 30.00 | 1.70 | +0.02 | +1.19% | 213 | 3,203 |
| 51.75 | 0.00 | - | 7 | 2,061 | 35.00 | 2.51 | +0.06 | +2.45% | 179 | 6,382 |
| 37.29 | +0.84 | +2.30% | 10 | 4,118 | 40.00 | 3.73 | +0.20 | +5.67% | 631 | 5,044 |
| 33.52 | -1.48 | -4.23% | 3 | 2,148 | 45.00 | 5.00 | 0.00 | - | 116 | 4,880 |
| 29.65 | -0.70 | -2.31% | 12 | 2,071 | 50.00 | 6.35 | -0.30 | -4.51% | 653 | 5,444 |
| 27.65 | +1.09 | +4.10% | 15 | 4,156 | 55.00 | 8.44 | -0.06 | -0.71% | 80 | 4,277 |
| 23.50 | -0.35 | -1.47% | 19 | 5,251 | 60.00 | 10.65 | +0.15 | +1.43% | 511 | 5,623 |
| 20.90 | +0.31 | +1.51% | 11 | 1,183 | 65.00 | 12.90 | +0.20 | +1.57% | 53 | 582 |
| 18.20 | -1.15 | -5.94% | 132 | 1,280 | 70.00 | 15.33 | -0.02 | -0.13% | 405 | 656 |
| 17.10 | +0.50 | +3.01% | 70 | 1,555 | 75.00 | 18.05 | +0.41 | +2.32% | 18 | 873 |
| 14.85 | +0.20 | +1.37% | 40 | 1,797 | 80.00 | 21.10 | -0.30 | -1.40% | 4 | 452 |
| 12.75 | -0.39 | -2.97% | 20 | 554 | 85.00 | 24.39 | -0.31 | -1.26% | 12 | 177 |
| 11.79 | +0.05 | +0.43% | 82 | 2,029 | 90.00 | 28.15 | +2.15 | +8.27% | 2 | 297 |
| 10.64 | -0.91 | -7.88% | 121 | 1,371 | 95.00 | 31.70 | +1.09 | +3.56% | 4 | 348 |
| 9.30 | +0.08 | +0.87% | 2,770 | 3,059 | 100.00 | 35.50 | 0.00 | - | 20 | 287 |
| 8.20 | -0.30 | -3.53% | 342 | 801 | 105.00 | 39.75 | +1.70 | +4.47% | 301 | 390 |
| 7.35 | -0.15 | -2.00% | 4 | 668 | 110.00 | 36.00 | 0.00 | - | 27 | 165 |
| 6.35 | -0.15 | -2.31% | 13 | 536 | 115.00 | 47.68 | 0.00 | - | 1 | 44 |
| 6.07 | +0.27 | +4.66% | 103 | 1,312 | 120.00 | 49.90 | 0.00 | - | 25 | 77 |
| 5.25 | -1.25 | -19.23% | 74 | 398 | 125.00 | 50.82 | 0.00 | - | 20 | 92 |
| 4.85 | +0.05 | +1.04% | 13 | 326 | 130.00 | 62.90 | +3.40 | +5.71% | 2 | 63 |
| 3.60 | -0.91 | -20.18% | 10 | 556 | 135.00 | 61.15 | 0.00 | - | 1 | 58 |
| 4.05 | +0.40 | +10.96% | 164 | 248 | 140.00 | 80.35 | 0.00 | - | 2 | 2 |
| 3.45 | -0.25 | -6.76% | 11 | 278 | 145.00 | 89.00 | 0.00 | - | 1 | 2 |
| 3.25 | +0.15 | +4.84% | 890 | 1,125 | 150.00 | 92.00 | 0.00 | - | 2 | 4 |
| 2.70 | -0.50 | -15.62% | 2 | 199 | 155.00 | 113.70 | 0.00 | - | 2 | 0 |
| 2.70 | +0.05 | +1.89% | 18 | 1,025 | 160.00 | 125.55 | 0.00 | - | 1 | 0 |
| 2.55 | -0.70 | -21.54% | 78 | 602 | 165.00 | 129.50 | 0.00 | - | 1 | 1 |
| 2.05 | -0.27 | -11.64% | 57 | 426 | 170.00 | 109.70 | 0.00 | - | 2 | 2 |
| 1.97 | -0.12 | -5.74% | 55 | 121 | 175.00 | 130.10 | 0.00 | - | 1 | 2 |
| 1.81 | -0.36 | -16.59% | 86 | 1,037 | 180.00 | 108.50 | -27.50 | -20.22% | 1 | 3 |
| 1.59 | -0.32 | -16.75% | 31 | 264 | 185.00 | 151.10 | 0.00 | - | 1 | 0 |
| 1.66 | -0.13 | -7.26% | 20 | 267 | 190.00 | 143.00 | 0.00 | - | 1 | 0 |
| 1.46 | -0.02 | -1.35% | 66 | 255 | 195.00 | 147.35 | 0.00 | - | 2 | 1 |
| 1.34 | +0.04 | +3.08% | 75 | 878 | 200.00 | 122.70 | 0.00 | - | 2 | 1 |
| 1.31 | -0.74 | -36.10% | 86 | 62 | 205.00 | 148.23 | 0.00 | - | 10 | 0 |
| 1.91 | 0.00 | - | 2 | 45 | 210.00 | 150.50 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 971 | 215.00 | 165.39 | 0.00 | - | 4 | 0 |
| 1.05 | -0.19 | -15.32% | 1 | 224 | 220.00 | 158.47 | 0.00 | - | 1 | 104 |
| 0.92 | -0.28 | -23.33% | 34 | 162 | 225.00 | 162.30 | 0.00 | - | 1 | 6 |
| 0.81 | -0.60 | -42.55% | 1 | 132 | 230.00 | 165.43 | 0.00 | - | 1 | 48 |
| 0.75 | -0.25 | -25.00% | 10 | 65 | 235.00 | 170.87 | 0.00 | - | 2 | 23 |
| 0.69 | -0.16 | -18.82% | 11 | 288 | 240.00 | 161.98 | 0.00 | - | 2 | 1 |
| 0.71 | -0.50 | -41.32% | 1 | 116 | 245.00 | 133.00 | 0.00 | - | 1 | 37 |
| 0.75 | +0.03 | +4.17% | 7 | 454 | 250.00 | 201.22 | 0.00 | - | 2 | 0 |
| 0.65 | -0.01 | -1.52% | 2 | 120 | 255.00 | 200.18 | 0.00 | - | 2 | 0 |
| 0.55 | -0.40 | -42.11% | 3 | 115 | 260.00 | 194.40 | 0.00 | - | 3 | 0 |
| 0.58 | -0.32 | -35.56% | 2 | 493 | 265.00 | 200.85 | 0.00 | - | 2 | 1 |
| 0.44 | -0.39 | -46.99% | 6 | 374 | 270.00 | 198.70 | 0.00 | - | 2 | 6 |
| 0.47 | -0.10 | -17.54% | 10 | 119 | 280.00 | 184.50 | 0.00 | - | 2 | 3 |
| 0.43 | -0.03 | -6.52% | 5 | 277 | 290.00 | 241.70 | 0.00 | - | 2 | 0 |
| 0.37 | -0.08 | -17.78% | 121 | 1,537 | 300.00 | 255.75 | 0.00 | - | 2 | 0 |
