Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.60 | 0.00 | - | 2 | 4 | 2.50 | 0.01 | 0.00 | - | 50 | 0 |
| 43.66 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 30 | 0 |
| 78.60 | 0.00 | - | 4 | 0 | 7.50 | 0.01 | 0.00 | - | 2 | 0 |
| 76.00 | 0.00 | - | 1 | 0 | 10.00 | 0.02 | 0.00 | - | 21 | 0 |
| 67.00 | 0.00 | - | 1 | 14 | 12.50 | 0.01 | 0.00 | - | 1 | 0 |
| 71.85 | 0.00 | - | 2 | 0 | 15.00 | 0.04 | 0.00 | - | 9 | 0 |
| 69.40 | 0.00 | - | 1 | 0 | 17.50 | 0.17 | 0.00 | - | 1 | 0 |
| 101.20 | 0.00 | - | 50 | 0 | 20.00 | 0.01 | 0.00 | - | 4 | 0 |
| 81.35 | 0.00 | - | 1 | 0 | 22.50 | 0.05 | 0.00 | - | 5 | 0 |
| 79.90 | 0.00 | - | 1 | 0 | 25.00 | 0.09 | 0.00 | - | 1 | 0 |
| 98.15 | 0.00 | - | 11 | 0 | 30.00 | 0.05 | 0.00 | - | 17 | 0 |
| 92.76 | 0.00 | - | 10 | 0 | 35.00 | 0.09 | 0.00 | - | 3,141 | 0 |
| 88.00 | 0.00 | - | 1 | 0 | 40.00 | 0.12 | 0.00 | - | 70 | 0 |
| 57.25 | 0.00 | - | 2 | 0 | 45.00 | 0.14 | 0.00 | - | 72 | 0 |
| 78.90 | 0.00 | - | 51 | 0 | 50.00 | 0.17 | 0.00 | - | 45 | 0 |
| 73.10 | 0.00 | - | 3 | 0 | 55.00 | 0.24 | 0.00 | - | 11 | 0 |
| 69.67 | 0.00 | - | 10 | 0 | 60.00 | 0.30 | 0.00 | - | 20 | 0 |
| 64.40 | 0.00 | - | 1 | 0 | 65.00 | 0.37 | 0.00 | - | 39 | 0 |
| 58.65 | 0.00 | - | 21 | 0 | 70.00 | 0.47 | 0.00 | - | 26 | 0 |
| 53.20 | 0.00 | - | 16 | 0 | 75.00 | 0.61 | 0.00 | - | 81 | 0 |
| 48.10 | 0.00 | - | 14 | 0 | 80.00 | 0.86 | 0.00 | - | 2,356 | 0 |
| 44.00 | 0.00 | - | 13 | 0 | 85.00 | 1.15 | 0.00 | - | 216 | 0 |
| 39.63 | 0.00 | - | 46 | 0 | 90.00 | 1.63 | 0.00 | - | 450 | 0 |
| 34.92 | 0.00 | - | 44 | 0 | 95.00 | 2.25 | 0.00 | - | 290 | 0 |
| 31.25 | 0.00 | - | 379 | 0 | 100.00 | 3.14 | 0.00 | - | 771 | 0 |
| 27.20 | 0.00 | - | 110 | 0 | 105.00 | 4.25 | 0.00 | - | 533 | 0 |
| 23.58 | 0.00 | - | 263 | 0 | 110.00 | 5.70 | 0.00 | - | 385 | 0 |
| 20.81 | 0.00 | - | 223 | 0 | 115.00 | 7.35 | 0.00 | - | 499 | 0 |
| 17.99 | 0.00 | - | 9,266 | 0 | 120.00 | 9.40 | 0.00 | - | 347 | 0 |
| 15.35 | 0.00 | - | 527 | 0 | 125.00 | 11.90 | 0.00 | - | 2,839 | 0 |
| 13.15 | 0.00 | - | 10,160 | 0 | 130.00 | 14.73 | 0.00 | - | 990 | 0 |
| 11.20 | 0.00 | - | 434 | 0 | 135.00 | 17.17 | 0.00 | - | 53 | 0 |
| 9.20 | 0.00 | - | 429 | 0 | 140.00 | 21.35 | 0.00 | - | 18 | 0 |
| 7.65 | 0.00 | - | 231 | 0 | 145.00 | 23.75 | 0.00 | - | 2 | 0 |
| 6.72 | 0.00 | - | 1,937 | 0 | 150.00 | 28.25 | 0.00 | - | 1 | 0 |
| 5.72 | 0.00 | - | 1,686 | 0 | 155.00 | 31.62 | 0.00 | - | 1 | 0 |
| 4.85 | 0.00 | - | 1,094 | 0 | 160.00 | 34.60 | 0.00 | - | 3 | 0 |
| 4.10 | 0.00 | - | 430 | 0 | 165.00 | 44.50 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 711 | 0 | 170.00 | 95.06 | 0.00 | - | 55 | 0 |
| 2.99 | 0.00 | - | 302 | 0 | 175.00 | 48.70 | 0.00 | - | 10 | 0 |
| 2.59 | 0.00 | - | 201 | 0 | 180.00 | 60.65 | 0.00 | - | 1 | 0 |
| 2.23 | 0.00 | - | 149 | 0 | 185.00 | 58.55 | 0.00 | - | 15 | 0 |
| 1.96 | 0.00 | - | 71 | 0 | 190.00 | 118.45 | 0.00 | - | 1 | 0 |
| 1.69 | 0.00 | - | 125 | 0 | 195.00 | 92.45 | 0.00 | - | 1 | 0 |
| 1.47 | 0.00 | - | 2,345 | 0 | 200.00 | 116.39 | 0.00 | - | 4 | 0 |
| 1.15 | 0.00 | - | 126 | 0 | 210.00 | 122.95 | 0.00 | - | 3 | 0 |
| 0.88 | 0.00 | - | 81 | 0 | 220.00 | 116.50 | 0.00 | - | 6 | 0 |
| 0.72 | 0.00 | - | 44 | 0 | 230.00 | 174.70 | 0.00 | - | 20 | 0 |
| 0.66 | 0.00 | - | 39 | 0 | 240.00 | 189.30 | 0.00 | - | 73 | 0 |
| 0.45 | 0.00 | - | 411 | 0 | 250.00 | 176.14 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 19 | 0 | 260.00 | 155.10 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 151 | 0 | 270.00 | 205.80 | 0.00 | - | 2 | 1 |
| 0.32 | 0.00 | - | 15 | 0 | 280.00 | 220.65 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 112 | 0 | 290.00 | 206.37 | 0.00 | - | 8 | 0 |
| 0.22 | 0.00 | - | 248 | 0 | 300.00 | 193.32 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 14 | 0 | 310.00 | 239.50 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 1 | 0 | 320.00 | 257.79 | 0.00 | - | 40 | 0 |
| 0.16 | 0.00 | - | 6 | 0 | 330.00 | 268.05 | 0.00 | - | 38 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 340.00 | 274.38 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 184 | 0 | 350.00 | 288.07 | 0.00 | - | 48 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 360.00 | 297.95 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 50 | 0 | 370.00 | 307.62 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 64 | 0 | 380.00 | 318.26 | 0.00 | - | 60 | 0 |
| 0.04 | 0.00 | - | 15 | 320 | 390.00 | 262.00 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 1,074 | 0 | 400.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 90 | 0 | 410.00 | 347.57 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 293 | 0 | 420.00 | 210.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 430.00 | 353.80 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 10 | 0 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 0 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 460.00 | 270.80 | 0.00 | - | 10 | 6 |
| 0.05 | 0.00 | - | 2 | 91 | 470.00 | 280.26 | 0.00 | - | 10 | 5 |
| 0.02 | 0.00 | - | 1 | 0 | 480.00 | 252.14 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 7 | 292 | 490.00 | 443.25 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 495.00 | 338.68 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 500.00 | 425.55 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 505.00 | 436.38 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 510.00 | 441.25 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 0 | 515.00 | 446.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1,327 | 0 | 520.00 | 475.00 | 0.00 | - | 4 | 0 |
