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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.30 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 35 | 0 |
| 167.09 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 5 | 0 |
| 143.10 | 0.00 | - | - | 0 | 75.00 | 0.01 | 0.00 | - | 5 | 0 |
| 152.82 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 127.13 | 0.00 | - | 8 | 0 | 90.00 | - | - | - | - | - |
| 119.10 | 0.00 | - | 4 | 0 | 95.00 | 0.05 | 0.00 | - | 200 | 0 |
| 106.76 | 0.00 | - | 2 | 0 | 100.00 | 0.01 | 0.00 | - | 5 | 0 |
| 110.36 | 0.00 | - | 1 | 0 | 105.00 | 0.01 | 0.00 | - | 165 | 0 |
| 117.90 | 0.00 | - | 4 | 0 | 110.00 | 0.09 | 0.00 | - | 100 | 0 |
| 95.95 | 0.00 | - | 1 | 0 | 115.00 | 0.02 | 0.00 | - | 2 | 0 |
| 95.65 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 74 | 0 |
| 101.00 | 0.00 | - | 4 | 0 | 125.00 | 0.02 | 0.00 | - | 216 | 0 |
| 96.10 | 0.00 | - | 2 | 0 | 130.00 | 0.04 | 0.00 | - | 129 | 0 |
| 100.40 | 0.00 | - | 1 | 0 | 135.00 | 0.03 | 0.00 | - | 49 | 0 |
| 84.76 | 0.00 | - | 2 | 0 | 140.00 | 0.02 | 0.00 | - | 126 | 0 |
| 65.12 | 0.00 | - | 2 | 0 | 145.00 | 0.02 | 0.00 | - | 150 | 0 |
| 86.88 | 0.00 | - | 4 | 0 | 150.00 | 0.03 | 0.00 | - | 246 | 0 |
| 65.55 | 0.00 | - | 1 | 0 | 155.00 | 0.05 | 0.00 | - | 14 | 0 |
| 56.58 | 0.00 | - | 1 | 0 | 160.00 | 0.07 | 0.00 | - | 115 | 0 |
| 50.40 | 0.00 | - | - | 0 | 162.50 | 0.13 | 0.00 | - | 23 | 0 |
| 45.42 | 0.00 | - | 1 | 0 | 165.00 | 0.09 | 0.00 | - | 105 | 0 |
| - | - | - | - | - | 167.50 | 0.07 | 0.00 | - | 4 | 0 |
| 66.74 | 0.00 | - | 8 | 0 | 170.00 | 0.08 | 0.00 | - | 329 | 0 |
| 51.95 | 0.00 | - | - | 0 | 172.50 | 0.07 | 0.00 | - | 29 | 0 |
| 60.91 | 0.00 | - | 26 | 0 | 175.00 | 0.07 | 0.00 | - | 134 | 0 |
| 35.75 | 0.00 | - | - | 0 | 177.50 | 0.15 | 0.00 | - | 39 | 0 |
| 57.00 | 0.00 | - | 4 | 0 | 180.00 | 0.11 | 0.00 | - | 659 | 0 |
| 32.85 | 0.00 | - | - | 0 | 182.50 | 0.12 | 0.00 | - | 12 | 0 |
| 48.43 | 0.00 | - | 1 | 0 | 185.00 | 0.14 | 0.00 | - | 668 | 0 |
| 37.50 | 0.00 | - | 1 | 0 | 187.50 | 0.17 | 0.00 | - | 352 | 0 |
| 45.33 | 0.00 | - | 14 | 0 | 190.00 | 0.21 | 0.00 | - | 723 | 0 |
| 43.40 | 0.00 | - | 16 | 0 | 192.50 | 0.25 | 0.00 | - | 205 | 0 |
| 42.30 | 0.00 | - | 17 | 0 | 195.00 | 0.24 | 0.00 | - | 556 | 0 |
| 39.00 | 0.00 | - | 3 | 0 | 197.50 | 0.30 | 0.00 | - | 251 | 0 |
| 36.60 | 0.00 | - | 24 | 0 | 200.00 | 0.35 | 0.00 | - | 3,658 | 0 |
| 28.85 | 0.00 | - | 1 | 0 | 202.50 | 0.46 | 0.00 | - | 194 | 0 |
| 29.10 | 0.00 | - | 15 | 0 | 205.00 | 0.51 | 0.00 | - | 1,378 | 0 |
| 29.20 | 0.00 | - | 11 | 0 | 207.50 | 0.64 | 0.00 | - | 610 | 0 |
| 26.40 | 0.00 | - | 174 | 0 | 210.00 | 0.76 | 0.00 | - | 2,897 | 0 |
| 25.01 | 0.00 | - | 77 | 0 | 212.50 | 0.88 | 0.00 | - | 785 | 0 |
| 22.68 | 0.00 | - | 99 | 0 | 215.00 | 1.20 | 0.00 | - | 910 | 0 |
| 20.42 | 0.00 | - | 128 | 0 | 217.50 | 1.46 | 0.00 | - | 395 | 0 |
| 19.00 | 0.00 | - | 295 | 0 | 220.00 | 1.86 | 0.00 | - | 3,577 | 0 |
| 16.43 | 0.00 | - | 279 | 0 | 222.50 | 2.28 | 0.00 | - | 708 | 0 |
| 14.48 | 0.00 | - | 811 | 0 | 225.00 | 2.90 | 0.00 | - | 1,972 | 0 |
| 12.60 | 0.00 | - | 920 | 0 | 227.50 | 3.55 | 0.00 | - | 428 | 0 |
| 10.71 | 0.00 | - | 4,748 | 0 | 230.00 | 4.40 | 0.00 | - | 1,898 | 0 |
| 9.47 | 0.00 | - | 742 | 0 | 232.50 | 5.30 | 0.00 | - | 1,016 | 0 |
| 8.10 | 0.00 | - | 3,087 | 0 | 235.00 | 6.55 | 0.00 | - | 1,348 | 0 |
| 6.86 | 0.00 | - | 2,435 | 0 | 237.50 | 7.79 | 0.00 | - | 468 | 0 |
| 5.89 | 0.00 | - | 4,741 | 0 | 240.00 | 9.25 | 0.00 | - | 578 | 0 |
| 4.79 | 0.00 | - | 2,157 | 0 | 242.50 | 11.35 | 0.00 | - | 231 | 0 |
| 4.00 | 0.00 | - | 1,457 | 0 | 245.00 | 13.09 | 0.00 | - | 25 | 0 |
| 3.25 | 0.00 | - | 415 | 0 | 247.50 | 14.47 | 0.00 | - | 31 | 0 |
| 2.76 | 0.00 | - | 7,659 | 0 | 250.00 | 16.32 | 0.00 | - | 98 | 0 |
| 2.20 | 0.00 | - | 426 | 0 | 252.50 | 17.90 | 0.00 | - | 4 | 0 |
| 1.88 | 0.00 | - | 895 | 0 | 255.00 | 20.49 | 0.00 | - | 19 | 0 |
| 1.45 | 0.00 | - | 203 | 0 | 257.50 | 22.82 | 0.00 | - | 96 | 0 |
| 1.27 | 0.00 | - | 1,632 | 0 | 260.00 | 28.25 | 0.00 | - | 162 | 0 |
| 1.02 | 0.00 | - | 185 | 0 | 262.50 | 31.45 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 488 | 0 | 265.00 | 30.37 | 0.00 | - | 5 | 0 |
| 0.65 | 0.00 | - | 243 | 0 | 267.50 | 32.85 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 957 | 0 | 270.00 | 36.20 | 0.00 | - | 6 | 0 |
| 0.42 | 0.00 | - | 83 | 0 | 272.50 | 48.25 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 336 | 0 | 275.00 | 49.13 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 55 | 0 | 277.50 | 54.75 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 539 | 0 | 280.00 | 51.40 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 112 | 0 | 282.50 | 64.28 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 491 | 0 | 285.00 | 51.36 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 11 | 0 | 287.50 | 55.25 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 372 | 0 | 290.00 | 56.34 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 29 | 0 | 292.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 110 | 0 | 295.00 | 78.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 20 | 0 | 297.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1,195 | 0 | 300.00 | 91.27 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 15 | 0 | 302.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 305.00 | 89.05 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | - | 0 | 307.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 0 | 310.00 | 94.67 | 0.00 | - | 43 | 0 |
| 0.03 | 0.00 | - | 32 | 0 | 312.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 315.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 0 | 317.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 0 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 0 | 325.00 | 73.41 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 0 | 327.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 330.00 | 66.45 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 335.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 0 | 340.00 | 113.48 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 25 | 0 | 345.00 | 118.43 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 350.00 | 100.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 360.00 | 116.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 380.00 | 128.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 132.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 85 | 0 | 400.00 | 152.78 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 410.00 | 192.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 157 | 0 | 420.00 | 162.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 430.00 | 171.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 440.00 | 196.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 450.00 | 191.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 460.00 | 212.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 470.00 | 219.88 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 480.00 | 224.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 0 | 500.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 520.00 | 284.25 | 0.00 | - | 9 | 0 |
