Coinbase Global Inc (1COIN)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.45 | -13.2233088835 | 245.4 | 245.4 | 208.95 | 3751 | 220.11055872 | DE |
| 4 | 3 | 1.42891164563 | 209.95 | 251 | 193.24 | 3783 | 218.77528184 | DE |
| 12 | 13.63 | 6.83825005017 | 199.32 | 251 | 179 | 3884 | 214.48129013 | DE |
| 26 | 93.99 | 79.0097511769 | 118.96 | 265 | 106.88 | 6548 | 204.53148282 | DE |
| 52 | 126.85 | 147.328687573 | 86.1 | 265 | 65.82 | 4974 | 174.26665538 | DE |
| 156 | 152 | 249.384741591 | 60.95 | 265 | 30 | 3709 | 136.95990167 | DE |
| 260 | 152 | 249.384741591 | 60.95 | 265 | 30 | 3709 | 136.95990167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 211.3 | -9.35 | -4.24 | 217.95 | 221.25 | 208.95 | 3325 |
| 1722268500 | 220.65 | -1.05 | -0.47 | 234 | 236 | 220 | 4211 |
| 1722009300 | 221.7 | 5.4 | 2.50 | 224 | 229.35 | 220 | 2647 |
| 1721922900 | 216.3 | -17 | -7.29 | 224.85 | 224.95 | 210 | 5310 |
| 1721836500 | 233.3 | -12.2 | -4.97 | 245.4 | 245.4 | 231.1 | 3264 |
| 1721750100 | 245.5 | 10.5 | 4.47 | 238.5 | 251 | 236.95 | 3107 |
| 1721663700 | 235 | 9 | 3.98 | 236.6 | 243 | 232.5 | 6499 |
| 1721404500 | 226 | 8.15 | 3.74 | 217 | 229 | 215 | 2446 |
| 1721318100 | 217.85 | -14.75 | -6.34 | 228 | 231.25 | 216.4 | 1755 |
| 1721231700 | 232.6 | 7.95 | 3.54 | 229.9 | 234 | 223.8 | 4220 |
| 1721145300 | 224.65 | 2.9 | 1.31 | 219.75 | 224.75 | 216.55 | 4624 |
| 1721058900 | 221.75 | 21.1 | 10.52 | 212.4 | 224 | 208.6 | 11018 |
| 1720799700 | 200.65 | -4.65 | -2.26 | 199.44 | 200.65 | 197 | 2412 |
| 1720713300 | 205.3 | 3.6 | 1.78 | 203.7 | 208.65 | 203.25 | 2336 |
| 1720626900 | 201.7 | -3.35 | -1.63 | 207.95 | 207.95 | 199 | 1879 |
| 1720540500 | 205.05 | 0.05 | 0.02 | 205.85 | 207.5 | 203.5 | 992 |
| 1720454100 | 205 | 2.1 | 1.03 | 202.6 | 211.5 | 202 | 2468 |
| 1720194900 | 202.9 | 0.3 | 0.15 | 196 | 203.05 | 193.24 | 8220 |
| 1720108500 | 202.6 | -4.85 | -2.34 | 206.15 | 206.15 | 200.3 | 1367 |
| 1720022100 | 207.45 | -7.25 | -3.38 | 209.95 | 211.25 | 206 | 3563 |
| 1719935700 | 214.7 | -0.5 | -0.23 | 216.45 | 218.7 | 213.3 | 3316 |
| 1719849300 | 215.2 | 9 | 4.36 | 213.95 | 217 | 209.4 | 4138 |
| 1719590100 | 206.2 | 0.2 | 0.10 | 209.9 | 212.25 | 205 | 2089 |
| 1719503700 | 206 | -0.1 | -0.05 | 201.55 | 208.4 | 200.6 | 1657 |
| 1719417300 | 206.1 | 1.3 | 0.63 | 206.85 | 208.5 | 204.6 | 1268 |
| 1719330900 | 204.8 | 2.6 | 1.29 | 202.9 | 206.15 | 199.9 | 3266 |
| 1719244500 | 202.2 | -9 | -4.26 | 203.75 | 205.2 | 200.75 | 2289 |
| 1718985300 | 211.2 | -10.6 | -4.78 | 217.5 | 219.15 | 208 | 4826 |
| 1718898900 | 221.8 | -1.05 | -0.47 | 223.15 | 225.8 | 217.1 | 3775 |
| 1718812500 | 222.85 | 1.3 | 0.59 | 220.05 | 223.8 | 220.05 | 1569 |
| 1718726100 | 221.55 | -0.2 | -0.09 | 224.85 | 226 | 219 | 2350 |
| 1718639700 | 221.75 | -6.45 | -2.83 | 227.65 | 227.85 | 219 | 3084 |
| 1718380500 | 228.2 | -0.05 | -0.02 | 231.15 | 234 | 227 | 2187 |
| 1718294100 | 228.25 | -9.75 | -4.10 | 234.7 | 240 | 227.75 | 2864 |
| 1718207700 | 238 | 12.6 | 5.59 | 228.85 | 238.5 | 226.6 | 4179 |
| 1718121300 | 225.4 | -6.5 | -2.80 | 226.3 | 235 | 219 | 6578 |
| 1718034900 | 231.9 | -8.3 | -3.46 | 225 | 233 | 224 | 2471 |
| 1717775700 | 240.2 | 2.7 | 1.14 | 238.85 | 243 | 234.65 | 5131 |
| 1717689300 | 237.5 | 9.85 | 4.33 | 230.4 | 237.5 | 228.75 | 4647 |
| 1717602900 | 227.65 | 6.85 | 3.10 | 226.7 | 230.2 | 222 | 8383 |
| 1717516500 | 220.8 | 9.2 | 4.35 | 208.35 | 221.35 | 208.35 | 3274 |
| 1717430100 | 211.6 | 3.3 | 1.58 | 213.8 | 219.65 | 208.8 | 3170 |
| 1717170900 | 208.3 | -9.5 | -4.36 | 217.5 | 221.15 | 207 | 1453 |
| 1717084500 | 217.8 | -0.15 | -0.07 | 217.8 | 229.55 | 216.95 | 5929 |
| 1716998100 | 217.95 | -2.7 | -1.22 | 224.3 | 226.25 | 216 | 3378 |
| 1716911700 | 220.65 | 1.95 | 0.89 | 216.65 | 221.5 | 212.05 | 4196 |
| 1716825300 | 218.7 | 2.45 | 1.13 | 218 | 219.45 | 215.8 | 4223 |
| 1716566100 | 216.25 | 7.25 | 3.47 | 203.9 | 217 | 203 | 5628 |
| 1716479700 | 209 | -3.05 | -1.44 | 215.05 | 218.5 | 204 | 3452 |
| 1716393300 | 212.05 | 7.05 | 3.44 | 208.7 | 212.05 | 205 | 1372 |
| 1716306900 | 205 | 18 | 9.63 | 210.85 | 215.5 | 200 | 12808 |
| 1716220500 | 187 | -5.6 | -2.91 | 191.52 | 194.4 | 187 | 2602 |
| 1715961300 | 192.6 | 2.96 | 1.56 | 187.28 | 197 | 184.5 | 8068 |
| 1715874900 | 189.64 | -7.36 | -3.74 | 201.45 | 202.2 | 189 | 3918 |
| 1715788500 | 197 | 7.44 | 3.92 | 186.98 | 199.04 | 186.98 | 2899 |
| 1715702100 | 189.56 | 2.08 | 1.11 | 182.88 | 191 | 179 | 3874 |
| 1715615700 | 187.48 | -3.36 | -1.76 | 188.42 | 193.26 | 186 | 3527 |
| 1715356500 | 190.84 | -6.94 | -3.51 | 205.25 | 205.25 | 189.32 | 7699 |
| 1715270100 | 197.78 | -0.44 | -0.22 | 196.76 | 197.78 | 191 | 3160 |
| 1715183700 | 198.22 | -7.33 | -3.57 | 199.32 | 199.76 | 193.66 | 2709 |
| 1715097300 | 205.55 | -7.75 | -3.63 | 211.15 | 212.55 | 203.8 | 2369 |
| 1715010900 | 213.3 | 10.8 | 5.33 | 212.85 | 218 | 209 | 3437 |
| 1714751700 | 202.5 | -4.85 | -2.34 | 208.55 | 215.2 | 201 | 4270 |
| 1714665300 | 207.35 | 10.35 | 5.25 | 197.8 | 208.55 | 197.76 | 2772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
