Coinbase Global Inc (C2OI34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.62 | -8.64035907986 | 53.47 | 53.8 | 48.05 | 36739 | 51.87151088 | DR |
| 4 | 3.01 | 6.56631762653 | 45.84 | 56.7 | 45.34 | 67753 | 51.66752194 | DR |
| 12 | -4.1 | -7.74315391879 | 52.95 | 56.7 | 39.81 | 64364 | 48.03115788 | DR |
| 26 | 16.31 | 50.12292563 | 32.54 | 56.7 | 22.78 | 70972 | 42.45044169 | DR |
| 52 | 37.73 | 339.298561151 | 11.12 | 56.7 | 10.53 | 85574 | 27.58748837 | DR |
| 156 | -8.15 | -14.298245614 | 57 | 80.98 | 6.68 | 62645 | 22.81222203 | DR |
| 260 | -8.15 | -14.298245614 | 57 | 80.98 | 6.68 | 62645 | 22.81222203 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 48.85 | -2.5 | -4.87 | 50.08 | 50.08 | 48.05 | 69760 |
| 1718918940 | 51.35 | -0.89 | -1.70 | 52.24 | 52.24 | 49.79 | 99731 |
| 1718832540 | 52.24 | 0.44 | 0.85 | 51 | 52.3 | 51 | 8208 |
| 1718746200 | 51.8 | -1.65 | -3.09 | 52.5 | 52.5 | 50.87 | 22651 |
| 1718659800 | 53.45 | 1.45 | 2.79 | 52 | 53.8 | 50.75 | 30195 |
| 1718400600 | 52 | -1.47 | -2.75 | 53.47 | 53.52 | 50.94 | 22909 |
| 1718314200 | 53.47 | -1.93 | -3.48 | 56.01 | 56.01 | 52.35 | 47306 |
| 1718227800 | 55.4 | 3.08 | 5.89 | 53.78 | 56.7 | 53.78 | 100531 |
| 1718141400 | 52.32 | -1.43 | -2.66 | 51.83 | 52.68 | 50.35 | 114073 |
| 1718055000 | 53.75 | 1.18 | 2.24 | 52.52 | 54.3 | 51.86 | 34864 |
| 1717795800 | 52.57 | -1.68 | -3.10 | 54.52 | 55.54 | 52.08 | 81113 |
| 1717709400 | 54.25 | 0.85 | 1.59 | 53.48 | 55.4 | 52.62 | 139812 |
| 1717622940 | 53.4 | 1.63 | 3.15 | 51.76 | 53.44 | 51.19 | 101114 |
| 1717536600 | 51.77 | 3.52 | 7.30 | 48.23 | 52.3 | 48.23 | 73342 |
| 1717450200 | 48.25 | 1.15 | 2.44 | 48.39 | 50.14 | 47.3 | 41545 |
| 1717191000 | 47.1 | -2.02 | -4.11 | 49.9 | 50 | 46 | 95429 |
| 1717018140 | 49.12 | -1.53 | -3.02 | 49.78 | 50.07 | 48.6 | 79285 |
| 1716931740 | 50.65 | -0.15 | -0.30 | 48.75 | 50.95 | 47.66 | 86176 |
| 1716845340 | 50.8 | 3.2 | 6.72 | 47.7 | 52.26 | 47.7 | 15327 |
| 1716586200 | 47.6 | 2.6 | 5.78 | 45.84 | 49.12 | 45.34 | 93704 |
| 1716499800 | 45 | -2.3 | -4.86 | 48.26 | 48.36 | 45 | 48517 |
| 1716413340 | 47.3 | 1 | 2.16 | 46.48 | 49.1 | 45.56 | 59218 |
| 1716327000 | 46.3 | 0.3 | 0.65 | 47.2 | 47.51 | 45.08 | 85473 |
| 1716240600 | 46 | 4.35 | 10.44 | 42.75 | 46.28 | 41.85 | 60083 |
| 1715981400 | 41.65 | 0.55 | 1.34 | 41.7 | 42.99 | 40.93 | 58890 |
| 1715895000 | 41.1 | -4.06 | -8.99 | 45.25 | 45.25 | 41 | 94875 |
| 1715808600 | 45.16 | 3.48 | 8.35 | 43.02 | 45.22 | 42.9 | 51171 |
| 1715722200 | 41.68 | 0.48 | 1.17 | 41.29 | 42.37 | 39.81 | 38609 |
| 1715635800 | 41.2 | -0.31 | -0.75 | 42.3 | 42.32 | 40.77 | 58196 |
| 1715376600 | 41.51 | -1.81 | -4.18 | 43.89 | 44.15 | 41.46 | 46786 |
| 1715290140 | 43.32 | 0.52 | 1.21 | 43 | 44.13 | 42.6 | 23660 |
| 1715203800 | 42.8 | -0.93 | -2.13 | 43.05 | 43.58 | 42.23 | 15146 |
| 1715117400 | 43.73 | -2.22 | -4.83 | 46.25 | 46.58 | 43.58 | 29245 |
| 1715031000 | 45.95 | 0.5 | 1.10 | 46.15 | 47.79 | 45.69 | 96920 |
| 1714771800 | 45.45 | -1.55 | -3.30 | 46.9 | 47.1 | 43.98 | 159980 |
| 1714685400 | 47 | 4.36 | 10.23 | 44.68 | 47.9 | 43.31 | 120387 |
| 1714512600 | 42.64 | -1.86 | -4.18 | 44.29 | 44.52 | 42.16 | 59021 |
| 1714426200 | 44.5 | -3.8 | -7.87 | 47.68 | 47.68 | 44.28 | 45342 |
| 1714167000 | 48.3 | 1.95 | 4.21 | 45.89 | 48.3 | 44.93 | 30227 |
| 1714080540 | 46.35 | 0.45 | 0.98 | 45.56 | 46.58 | 44.38 | 68256 |
| 1713994200 | 45.9 | -2.7 | -5.56 | 49.42 | 49.42 | 45.73 | 31712 |
| 1713907800 | 48.6 | 1.71 | 3.65 | 47.22 | 49.15 | 46.21 | 48402 |
| 1713821340 | 46.89 | 2.29 | 5.13 | 45.15 | 47.22 | 44.75 | 133709 |
| 1713562200 | 44.6 | -0.8 | -1.76 | 47.29 | 47.56 | 43.76 | 80476 |
| 1713475800 | 45.4 | 0.7 | 1.57 | 45.49 | 47.9 | 44.92 | 170825 |
| 1713389400 | 44.7 | -1.59 | -3.43 | 46.1 | 46.96 | 43.5 | 53787 |
| 1713302940 | 46.29 | 0.04 | 0.09 | 46.38 | 46.82 | 43.49 | 154509 |
| 1713216600 | 46.25 | -4.23 | -8.38 | 50.7 | 51.66 | 45.9 | 61897 |
| 1712957400 | 50.48 | -3.02 | -5.64 | 53.58 | 53.58 | 50.2 | 34647 |
| 1712870940 | 53.5 | 2.5 | 4.90 | 51.25 | 53.53 | 50.46 | 29280 |
| 1712784540 | 51 | 2.1 | 4.29 | 48.21 | 51.26 | 47.5 | 65197 |
| 1712698140 | 48.9 | -2.55 | -4.96 | 51.14 | 51.14 | 48.5 | 51834 |
| 1712611740 | 51.45 | 1.43 | 2.86 | 51.3 | 52.68 | 50.45 | 36964 |
| 1712352600 | 50.02 | -0.13 | -0.26 | 49.31 | 51.1 | 48.8 | 39789 |
| 1712266140 | 50.15 | -0.65 | -1.28 | 52.22 | 52.5 | 50 | 41394 |
| 1712179740 | 50.8 | 0.95 | 1.91 | 49.97 | 51.87 | 49.5 | 20065 |
| 1712093400 | 49.85 | -1.35 | -2.64 | 49.99 | 50.14 | 47.78 | 38435 |
| 1712006940 | 51.2 | -1.73 | -3.27 | 52.95 | 54.3 | 50.49 | 38496 |
| 1711661400 | 52.93 | 1.23 | 2.38 | 51.81 | 53.6 | 51.63 | 99762 |
| 1711574940 | 51.7 | -1.77 | -3.31 | 54.12 | 55.29 | 50.92 | 115621 |
| 1711488540 | 53.47 | -2.68 | -4.77 | 56.41 | 56.41 | 53.47 | 82840 |
| 1711402140 | 56.15 | 5.63 | 11.14 | 52.31 | 56.41 | 52 | 63599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
