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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.60 | 0.00 | - | 2 | 0 | 2.50 | 0.02 | 0.00 | - | 1 | 1,564 |
| - | - | - | - | - | 5.00 | 0.11 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 7.50 | 0.13 | 0.00 | - | 2 | 208 |
| 51.40 | 0.00 | - | 7 | 3 | 10.00 | 0.13 | 0.00 | - | 2 | 118 |
| 53.40 | 0.00 | - | 15 | 17 | 12.50 | 0.23 | 0.00 | - | 2 | 28 |
| 41.75 | 0.00 | - | 5 | 5 | 15.00 | 0.11 | 0.00 | - | 1 | 49 |
| 63.56 | 0.00 | - | - | 1 | 17.50 | 0.20 | 0.00 | - | 2 | 27 |
| 74.85 | 0.00 | - | 1 | 10 | 20.00 | 0.15 | +0.07 | +87.50% | 1 | 275 |
| 65.45 | 0.00 | - | 1 | 5 | 22.50 | 0.14 | 0.00 | - | 4 | 206 |
| 49.45 | 0.00 | - | 2 | 21 | 25.00 | 0.25 | 0.00 | - | 1 | 284 |
| 112.20 | 0.00 | - | 1 | 13 | 30.00 | 0.30 | 0.00 | - | 50 | 853 |
| 44.15 | 0.00 | - | 1 | 13 | 35.00 | 0.48 | 0.00 | - | 20 | 722 |
| 80.05 | 0.00 | - | 1 | 70 | 40.00 | 0.63 | +0.01 | +1.61% | 1 | 1,063 |
| 53.60 | 0.00 | - | 4 | 79 | 45.00 | 0.85 | -0.04 | -4.49% | 1 | 1,110 |
| 93.19 | 0.00 | - | 12 | 553 | 50.00 | 1.01 | 0.00 | - | 53 | 1,512 |
| 83.51 | +31.26 | +59.83% | 1 | 104 | 55.00 | 1.23 | -0.02 | -1.60% | 1 | 1,036 |
| 79.55 | -6.15 | -7.18% | 1 | 599 | 60.00 | 1.66 | +0.15 | +9.93% | 31 | 797 |
| 77.20 | -4.10 | -5.04% | 2 | 54 | 65.00 | 2.15 | +0.05 | +2.38% | 7 | 666 |
| 74.70 | 0.00 | - | 47 | 280 | 70.00 | 2.76 | +0.27 | +10.84% | 5 | 429 |
| 66.53 | -3.82 | -5.43% | 19 | 118 | 75.00 | 3.44 | +0.19 | +5.85% | 6 | 850 |
| 59.75 | -5.60 | -8.57% | 26 | 644 | 80.00 | 4.25 | +0.55 | +14.86% | 2 | 488 |
| 63.45 | 0.00 | - | 6 | 211 | 85.00 | 5.14 | +0.27 | +5.54% | 2 | 302 |
| 57.00 | -1.20 | -2.06% | 4 | 783 | 90.00 | 5.78 | +0.10 | +1.76% | 2 | 214 |
| 50.13 | -6.44 | -11.38% | 5 | 407 | 95.00 | 7.35 | +0.39 | +5.60% | 3 | 2,655 |
| 50.45 | +0.21 | +0.42% | 7 | 790 | 100.00 | 9.15 | +0.53 | +6.15% | 27 | 1,605 |
| 43.60 | -6.80 | -13.49% | 13 | 401 | 105.00 | 11.00 | +1.09 | +11.00% | 11 | 857 |
| 39.21 | -5.70 | -12.69% | 3 | 631 | 110.00 | 12.80 | +0.80 | +6.67% | 4 | 206 |
| 36.00 | -6.62 | -15.53% | 5 | 1,072 | 115.00 | 14.85 | +0.85 | +6.07% | 19 | 161 |
| 34.65 | -4.15 | -10.70% | 4 | 560 | 120.00 | 17.12 | +1.23 | +7.74% | 12 | 198 |
| 35.00 | -0.85 | -2.37% | 2 | 292 | 125.00 | 19.37 | +1.21 | +6.66% | 66 | 107 |
| 28.79 | -5.45 | -15.92% | 15 | 406 | 130.00 | 21.94 | +1.32 | +6.40% | 17 | 73 |
| 26.70 | -3.80 | -12.46% | 20 | 321 | 135.00 | 22.55 | -0.77 | -3.30% | 3 | 81 |
| 26.33 | -1.37 | -4.95% | 49 | 329 | 140.00 | 27.30 | +3.50 | +14.71% | 17 | 43 |
| 24.15 | -1.55 | -6.03% | 25 | 840 | 145.00 | 29.70 | +1.05 | +3.66% | 6 | 77 |
| 21.25 | -2.75 | -11.46% | 23 | 858 | 150.00 | 34.00 | +3.35 | +10.93% | 1 | 57 |
| 19.54 | -4.21 | -17.73% | 12 | 152 | 155.00 | 43.55 | 0.00 | - | 6 | 7 |
| 18.00 | -3.38 | -15.81% | 46 | 196 | 160.00 | 36.70 | 0.00 | - | 11 | 47 |
| 16.90 | -2.72 | -13.86% | 7 | 177 | 165.00 | 40.30 | 0.00 | - | 1 | 24 |
| 15.34 | -2.46 | -13.82% | 15 | 422 | 170.00 | 43.85 | 0.00 | - | 55 | 48 |
| 14.26 | -2.29 | -13.84% | 5 | 94 | 175.00 | 50.55 | +2.95 | +6.20% | 3 | 12 |
| 13.35 | -3.60 | -21.24% | 17 | 443 | 180.00 | 51.80 | 0.00 | - | 1 | 26 |
| 12.25 | -2.05 | -14.34% | 12 | 351 | 185.00 | 54.90 | 0.00 | - | 3 | 161 |
| 12.05 | -1.86 | -13.37% | 22 | 441 | 190.00 | 59.55 | 0.00 | - | 16 | 43 |
| 10.50 | -3.65 | -25.80% | 8 | 84 | 195.00 | 62.50 | 0.00 | - | 2 | 23 |
| 9.70 | -1.70 | -14.91% | 100 | 4,168 | 200.00 | 70.60 | +6.05 | +9.37% | 3 | 9 |
| 10.50 | +10.50 | - | 1 | 3 | 210.00 | 74.80 | +74.80 | - | - | 17 |
| 8.30 | +8.30 | - | 1 | 0 | 220.00 | - | - | - | - | - |
| 7.50 | +7.50 | - | 4 | 100 | 230.00 | 94.70 | +94.70 | - | 2 | 0 |
| 6.30 | +6.30 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 4.95 | +4.95 | - | 10 | 17 | 250.00 | - | - | - | - | - |
| 5.77 | +5.77 | - | - | 6 | 260.00 | - | - | - | - | - |
| 4.50 | +4.50 | - | 1 | 0 | 270.00 | - | - | - | - | - |
| 3.60 | +3.60 | - | 2 | 0 | 280.00 | - | - | - | - | - |
| 3.10 | +3.10 | - | 10 | 13 | 290.00 | 146.15 | +146.15 | - | - | 1 |
