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
2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.91 | 0.00 | - | 1 | 5 | 2.50 | 0.05 | -0.03 | -37.50% | 1 | 2,070 |
| 46.19 | 0.00 | - | 2 | 0 | 5.00 | 0.17 | -0.07 | -29.17% | 76 | 1,464 |
| 38.70 | 0.00 | - | 39 | 0 | 7.50 | 0.36 | +0.01 | +2.86% | 6 | 587 |
| 71.50 | 0.00 | - | 3 | 855 | 10.00 | 0.68 | 0.00 | - | 1 | 1,039 |
| 43.90 | 0.00 | - | 27 | 2 | 12.50 | 0.98 | +0.09 | +10.11% | 25 | 2,065 |
| 60.40 | -9.71 | -13.85% | 1 | 9 | 15.00 | 1.38 | +0.29 | +26.61% | 2 | 4,933 |
| 61.83 | 0.00 | - | 34 | 27 | 17.50 | 1.75 | +0.11 | +6.71% | 2 | 1,559 |
| 59.30 | 0.00 | - | 37 | 57 | 20.00 | 2.23 | +0.11 | +5.19% | 65 | 895 |
| 65.10 | 0.00 | - | 1 | 312 | 22.50 | 2.73 | -0.04 | -1.44% | 3 | 11,733 |
| 53.80 | 0.00 | - | 4 | 304 | 25.00 | 3.33 | -0.02 | -0.60% | 42 | 811 |
| 47.25 | -0.16 | -0.34% | 4 | 5,755 | 30.00 | 4.50 | -0.20 | -4.26% | 104 | 12,782 |
| 42.51 | -3.64 | -7.89% | 3 | 2,736 | 35.00 | 6.15 | -0.05 | -0.81% | 111 | 6,901 |
| 39.70 | -1.05 | -2.58% | 24 | 1,512 | 40.00 | 7.70 | -0.43 | -5.29% | 105 | 2,467 |
| 35.30 | -11.94 | -25.28% | 3 | 754 | 45.00 | 9.67 | -0.24 | -2.42% | 197 | 3,670 |
| 33.80 | -0.20 | -0.59% | 16 | 1,915 | 50.00 | 11.80 | +0.05 | +0.43% | 38 | 1,928 |
| 31.05 | -7.20 | -18.82% | 12 | 1,236 | 55.00 | 14.30 | -0.03 | -0.21% | 48 | 2,284 |
| 30.00 | +1.00 | +3.45% | 43 | 1,576 | 60.00 | 16.90 | -0.16 | -0.94% | 54 | 1,245 |
| 27.80 | +1.04 | +3.89% | 15 | 813 | 65.00 | 19.70 | +0.12 | +0.61% | 7 | 1,053 |
| 23.20 | -1.80 | -7.20% | 2 | 1,215 | 70.00 | 22.80 | +0.40 | +1.79% | 41 | 954 |
| 22.75 | -0.75 | -3.19% | 34 | 1,950 | 75.00 | 25.60 | +0.35 | +1.39% | 6 | 525 |
| 21.50 | 0.00 | - | 10 | 975 | 80.00 | 28.50 | -0.62 | -2.13% | 2 | 821 |
| 20.55 | -0.75 | -3.52% | 21 | 481 | 85.00 | 32.55 | +1.45 | +4.66% | 24 | 2,608 |
| 17.85 | -1.55 | -7.99% | 17 | 867 | 90.00 | 36.00 | +3.25 | +9.92% | 10 | 476 |
| 16.54 | -4.81 | -22.53% | 4 | 701 | 95.00 | 39.00 | +0.48 | +1.25% | 4 | 1,565 |
| 15.95 | -1.05 | -6.18% | 985 | 3,333 | 100.00 | 42.60 | +0.10 | +0.24% | 1 | 749 |
| 15.20 | -3.22 | -17.48% | 4 | 1,646 | 105.00 | 46.15 | -6.77 | -12.79% | 42 | 302 |
| 12.87 | -1.87 | -12.69% | 2 | 878 | 110.00 | 58.05 | 0.00 | - | 1 | 72 |
| 12.30 | -2.74 | -18.22% | 39 | 301 | 115.00 | 54.15 | +1.65 | +3.14% | 2 | 203 |
| 11.81 | -0.19 | -1.58% | 539 | 810 | 120.00 | 53.52 | 0.00 | - | 5 | 409 |
| 11.00 | -0.28 | -2.48% | 100 | 1,005 | 125.00 | 58.40 | 0.00 | - | 1 | 250 |
| 10.23 | -4.15 | -28.86% | 4 | 756 | 130.00 | 66.30 | +0.01 | +0.02% | 1 | 64 |
| 9.58 | -1.97 | -17.06% | 4 | 242 | 135.00 | 64.82 | 0.00 | - | 2 | 1,926 |
| 8.70 | -0.29 | -3.23% | 14 | 675 | 140.00 | 70.43 | 0.00 | - | 2 | 128 |
| 8.75 | -1.35 | -13.37% | 10 | 191 | 145.00 | 112.56 | 0.00 | - | 2 | 116 |
| 8.00 | +0.30 | +3.90% | 37 | 1,890 | 150.00 | 81.00 | 0.00 | - | 2 | 419 |
| 7.40 | -0.04 | -0.54% | 11 | 187 | 155.00 | 95.00 | 0.00 | - | 2 | 274 |
| 6.70 | -2.55 | -27.57% | 11 | 731 | 160.00 | 86.70 | 0.00 | - | 1 | 186 |
| 6.50 | -3.50 | -35.00% | 1 | 333 | 165.00 | 129.18 | 0.00 | - | 2 | 6 |
| 6.00 | -2.00 | -25.00% | 1 | 436 | 170.00 | 137.45 | 0.00 | - | 1 | 1 |
| 6.20 | -0.40 | -6.06% | 103 | 319 | 175.00 | 119.15 | 0.00 | - | 30 | 164 |
| 4.65 | -1.80 | -27.91% | 4 | 358 | 180.00 | 122.25 | 0.00 | - | 1 | 7 |
| 5.00 | -2.01 | -28.67% | 1 | 359 | 185.00 | 147.63 | 0.00 | - | 2 | 2 |
| 5.00 | 0.00 | - | 4 | 171 | 190.00 | 133.10 | 0.00 | - | 2 | 5 |
| 4.35 | -1.00 | -18.69% | 1 | 146 | 195.00 | 159.45 | 0.00 | - | 250 | 5 |
| 4.59 | +0.09 | +2.00% | 682 | 2,031 | 200.00 | 149.15 | 0.00 | - | 6 | 3 |
| 4.30 | 0.00 | - | 8 | 246 | 210.00 | 170.00 | 0.00 | - | 3 | 1 |
| 3.64 | +0.09 | +2.54% | 6 | 787 | 220.00 | 176.40 | 0.00 | - | 140 | 0 |
| 2.91 | -2.13 | -42.26% | 5 | 240 | 230.00 | 193.75 | 0.00 | - | 1 | 0 |
| 3.00 | -1.55 | -34.07% | 4 | 388 | 240.00 | 191.00 | 0.00 | - | 1 | 9 |
| 2.78 | -0.17 | -5.76% | 13 | 1,494 | 250.00 | 198.59 | 0.00 | - | 2 | 2 |
| 2.50 | -0.51 | -16.94% | 11 | 902 | 260.00 | 179.99 | 0.00 | - | 12 | 18 |
| 2.16 | -1.34 | -38.29% | 2 | 746 | 270.00 | 225.04 | 0.00 | - | 1 | 0 |
| 2.51 | 0.00 | - | 24 | 396 | 280.00 | 220.65 | 0.00 | - | 2 | 0 |
| 3.20 | 0.00 | - | 12 | 421 | 290.00 | 229.68 | 0.00 | - | 2 | 118 |
| 1.90 | -0.05 | -2.56% | 210 | 2,929 | 300.00 | 246.00 | 0.00 | - | 9 | 17 |
| 1.69 | -0.29 | -14.65% | 11 | 270 | 310.00 | 242.65 | 0.00 | - | 986 | 0 |
| 1.54 | -0.88 | -36.36% | 1 | 757 | 320.00 | 237.10 | 0.00 | - | 4 | 28 |
| 2.00 | 0.00 | - | 43 | 648 | 330.00 | 262.60 | 0.00 | - | 4 | 7 |
| 1.16 | -0.91 | -43.96% | 31 | 371 | 340.00 | 289.86 | 0.00 | - | 1 | 22 |
| 2.05 | 0.00 | - | 134 | 868 | 350.00 | 284.70 | 0.00 | - | 2 | 0 |
| 1.15 | -0.41 | -26.28% | 1 | 58 | 360.00 | 292.40 | 0.00 | - | 6 | 0 |
| 1.10 | -0.40 | -26.67% | 2 | 118 | 370.00 | 236.90 | 0.00 | - | 1 | 0 |
| 1.00 | -0.15 | -13.04% | 1 | 292 | 380.00 | 307.26 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 2 | 203 | 390.00 | 262.00 | 0.00 | - | 20 | 0 |
| 0.90 | -0.08 | -8.16% | 20 | 1,712 | 400.00 | 344.27 | 0.00 | - | 1 | 0 |
| 0.90 | -0.04 | -4.26% | 1 | 36 | 410.00 | - | - | - | - | - |
| 0.80 | -0.03 | -3.61% | 1 | 84 | 420.00 | 210.00 | 0.00 | - | - | 0 |
| 0.84 | +0.02 | +2.44% | 2 | 618 | 430.00 | 353.80 | 0.00 | - | 1 | 0 |
| 0.78 | +0.03 | +4.00% | 2 | 41 | 440.00 | - | - | - | - | - |
| 0.79 | -0.22 | -21.78% | 2 | 1,015 | 450.00 | - | - | - | - | - |
| 0.70 | -0.15 | -17.65% | 2 | 50 | 460.00 | 270.80 | 0.00 | - | 10 | 6 |
| 0.67 | -0.03 | -4.29% | 2 | 38 | 470.00 | 280.26 | 0.00 | - | 10 | 5 |
| 0.66 | -0.05 | -7.04% | 2 | 75 | 480.00 | 252.14 | 0.00 | - | - | 3 |
| 0.66 | +0.05 | +8.20% | 2 | 58 | 490.00 | 443.25 | 0.00 | - | 4 | 0 |
| 0.64 | +0.02 | +3.23% | 2 | 151 | 495.00 | 338.68 | 0.00 | - | - | 0 |
| 0.57 | -0.12 | -17.39% | 4 | 1,483 | 500.00 | 425.55 | 0.00 | - | 2 | 0 |
| 0.57 | +0.01 | +1.79% | 4 | 257 | 505.00 | 436.38 | 0.00 | - | 1 | 0 |
| 0.65 | +0.09 | +16.07% | 2 | 93 | 510.00 | 441.25 | 0.00 | - | 1 | 0 |
| 0.60 | -0.01 | -1.64% | 2 | 307 | 515.00 | 446.45 | 0.00 | - | 1 | 0 |
| 0.53 | -0.12 | -18.46% | 6 | 2,990 | 520.00 | 475.00 | 0.00 | - | 4 | 0 |
