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：
拍板:230.00
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 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.94 | -0.55 | -36.91% | 10,309 | 4,126 | 2024-04-19 | 12.45 | -5.55 | -30.83% | 1,788 | 2,040 |
| 6.12 | +0.32 | +5.52% | 2,194 | 1,135 | 2024-04-26 | 17.58 | -4.65 | -20.92% | 69 | 938 |
| 12.10 | +0.53 | +4.58% | 190 | 222 | 2024-05-03 | 24.01 | -3.47 | -12.63% | 13,229 | 1,797 |
| 17.00 | +2.30 | +15.65% | 80 | 42 | 2024-05-10 | 26.05 | -4.15 | -13.74% | 47 | 89 |
| 19.50 | +1.35 | +7.44% | 428 | 535 | 2024-05-17 | 30.58 | -2.87 | -8.58% | 50 | 668 |
| 22.09 | +2.04 | +10.17% | 12 | 26 | 2024-05-24 | 27.55 | -10.30 | -27.21% | 2 | 193 |
| - | - | - | - | - | 2024-05-31 | 29.98 | -9.89 | -24.81% | 13 | 17 |
| 28.62 | +1.97 | +7.39% | 39 | 1,810 | 2024-06-21 | 38.12 | -2.53 | -6.22% | 40 | 1,165 |
| 34.54 | +2.64 | +8.28% | 50 | 126 | 2024-07-19 | 42.00 | -3.40 | -7.49% | 2,083 | 2,183 |
| 45.60 | +6.10 | +15.44% | 83 | 867 | 2024-09-20 | 49.85 | -4.50 | -8.28% | 5,003 | 5,387 |
| 52.50 | +4.00 | +8.25% | 10 | 6 | 2024-10-18 | 55.15 | -2.85 | -4.91% | 30 | 27 |
| 58.25 | -21.92 | -27.34% | 17 | 1 | 2024-11-15 | 62.18 | 0.00 | - | 1 | 15 |
| 55.15 | 0.00 | - | 11 | 17 | 2024-12-20 | 46.80 | 0.00 | - | 1 | 2 |
| 61.20 | +6.52 | +11.92% | 5 | 446 | 2025-01-17 | 64.65 | +1.13 | +1.78% | 3 | 295 |
| 62.05 | 0.00 | - | 11 | 69 | 2025-02-21 | 65.94 | -4.31 | -6.14% | 5 | 7 |
| 61.85 | 0.00 | - | 1 | 957 | 2025-03-21 | 71.00 | 0.00 | - | 1 | 90 |
| 81.10 | +11.10 | +15.86% | 21 | 76 | 2025-06-20 | 75.01 | -2.29 | -2.96% | 88 | 51 |
| 91.39 | +7.31 | +8.69% | 2 | 329 | 2025-12-19 | 85.95 | 0.00 | - | 1 | 85 |
| 92.75 | +7.24 | +8.47% | 3 | 85 | 2026-01-16 | 87.45 | 0.00 | - | 9 | 143 |
| 92.00 | 0.00 | - | 1 | 56 | 2026-05-15 | 73.90 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 2026-09-18 | 79.32 | 0.00 | - | 1 | 2 |
| 109.55 | +8.55 | +8.47% | 1 | 6 | 2026-12-18 | 91.05 | +6.95 | +8.26% | 2 | 1 |
