Coinbase Global Inc (1COIN)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.462468872287 | 281.1 | 295 | 262.45 | 4901 | 274.34202204 | DE |
| 4 | 34.1 | 13.7333870318 | 248.3 | 299.05 | 236.1 | 6087 | 268.11561417 | DE |
| 12 | 58.85 | 26.3252068888 | 223.55 | 331 | 223.55 | 8075 | 284.57906198 | DE |
| 26 | 64.45 | 29.5710025235 | 217.95 | 331 | 136 | 5212 | 250.86778777 | DE |
| 52 | 158.24 | 127.448453608 | 124.16 | 331 | 106.88 | 5889 | 224.67012827 | DE |
| 156 | 221.45 | 363.330598852 | 60.95 | 331 | 30 | 4011 | 166.18533668 | DE |
| 260 | 221.45 | 363.330598852 | 60.95 | 331 | 30 | 4011 | 166.18533668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 272.2 | 5.2 | 1.95 | 273.95 | 277.6 | 269.2 | 4407 |
| 1738083300 | 267 | 1.5 | 0.56 | 269.6 | 272.8 | 265 | 725 |
| 1737996900 | 265.5 | -28.85 | -9.80 | 277.35 | 277.35 | 262.45 | 10842 |
| 1737737700 | 294.35 | 10 | 3.52 | 287 | 295 | 287 | 2525 |
| 1737651300 | 284.35 | 7.7 | 2.78 | 281.1 | 292 | 276.5 | 6006 |
| 1737564900 | 276.64999 | -1.95 | -0.70 | 280.2 | 284.39999 | 275 | 3628 |
| 1737478500 | 278.6 | -7.85 | -2.74 | 280.35 | 289.89999 | 264.5 | 7119 |
| 1737392100 | 286.45 | -1.35 | -0.47 | 293.6 | 299.05 | 285.89999 | 8398 |
| 1737132900 | 287.8 | 15.55 | 5.71 | 278.45 | 290.8 | 276 | 12417 |
| 1737046500 | 272.25 | 9.85 | 3.75 | 268.85 | 273 | 261.55 | 7662 |
| 1736960100 | 262.39999 | 15 | 6.06 | 249 | 266.25 | 247.05 | 13712 |
| 1736873700 | 247.4 | 6.75 | 2.80 | 249.05 | 257 | 246.85 | 8379 |
| 1736787300 | 240.65 | -9.8 | -3.91 | 248.75 | 248.75 | 236.1 | 6069 |
| 1736528100 | 250.45 | -0.35 | -0.14 | 253 | 255.3 | 243 | 2446 |
| 1736441700 | 250.8 | -0.5 | -0.20 | 258.5 | 258.5 | 249.1 | 2152 |
| 1736355300 | 251.3 | -11.85 | -4.50 | 252.95 | 258.55 | 248.7 | 7271 |
| 1736268900 | 263.14999 | -15.7 | -5.63 | 275.7 | 276 | 256.8 | 5156 |
| 1736182500 | 278.85 | 18.6 | 7.15 | 277.45 | 281.8 | 263.3 | 4973 |
| 1735923300 | 260.25 | 8.25 | 3.27 | 251.85 | 261 | 249.45 | 3871 |
| 1735836900 | 252 | 10.2 | 4.22 | 248.3 | 253.6 | 244.35 | 3984 |
| 1735577700 | 241.8 | -15.75 | -6.12 | 252.35 | 252.45 | 238.4 | 3079 |
| 1735318500 | 257.55 | 2.25 | 0.88 | 263.89999 | 265.3 | 252.35 | 1766 |
| 1734972900 | 255.3 | -13.8 | -5.13 | 267.89999 | 267.89999 | 254.9 | 2279 |
| 1734713700 | 269.1 | -4.2 | -1.54 | 269.95 | 270.3 | 246.5 | 5647 |
| 1734627300 | 273.3 | -16.7 | -5.76 | 276.25 | 282.2 | 267.75 | 7398 |
| 1734540900 | 290 | -8.15 | -2.73 | 294.75 | 297.1 | 288.89999 | 3660 |
| 1734454500 | 298.14999 | -7.85 | -2.57 | 304 | 305.55 | 289.7 | 3580 |
| 1734368100 | 306 | 10 | 3.38 | 305 | 310.35 | 300.2 | 5448 |
| 1734108900 | 296 | -3 | -1.00 | 300.7 | 301.55 | 291.64999 | 1256 |
| 1734022500 | 299 | -5.85 | -1.92 | 310.55 | 310.55 | 299 | 12114 |
| 1733936100 | 304.85 | 15.85 | 5.48 | 292.05 | 305.5 | 291.95 | 20854 |
| 1733849700 | 289 | -14.8 | -4.87 | 299.05 | 303 | 289 | 7887 |
| 1733763300 | 303.8 | -10.3 | -3.28 | 320.1 | 324.35 | 296.6 | 5697 |
| 1733504100 | 314.1 | 0.4 | 0.13 | 306.5 | 316 | 303.1 | 7027 |
| 1733417700 | 313.7 | 13.7 | 4.57 | 331 | 331 | 310.39999 | 19313 |
| 1733331300 | 300 | 6.35 | 2.16 | 298.14999 | 310 | 296 | 4249 |
| 1733244900 | 293.64999 | 0.4 | 0.14 | 288.55 | 299.1 | 279 | 6858 |
| 1733158500 | 293.25 | -0.65 | -0.22 | 283.45 | 297 | 280.64999 | 5838 |
| 1732899300 | 293.89999 | 8.55 | 3.00 | 293 | 299.39999 | 291.5 | 5882 |
| 1732812900 | 285.35 | 2.7 | 0.96 | 284 | 292.25 | 284 | 948 |
| 1732726500 | 282.64999 | -6 | -2.08 | 287.7 | 295 | 281 | 4934 |
| 1732640100 | 288.64999 | -12.3 | -4.09 | 290.2 | 292.64999 | 279 | 3247 |
| 1732553700 | 300.95 | 10.3 | 3.54 | 292.39999 | 302 | 278.75 | 5725 |
| 1732294500 | 290.64999 | -1.2 | -0.41 | 289.25 | 293 | 276.85 | 10228 |
| 1732208100 | 291.85 | -4.25 | -1.44 | 310.85 | 317 | 275 | 13425 |
| 1732121700 | 296.1 | -6.55 | -2.16 | 307.8 | 323.7 | 296.1 | 16615 |
| 1732035300 | 302.64999 | 4.5 | 1.51 | 309 | 310.25 | 299 | 13119 |
| 1731948900 | 298.14999 | 19.8 | 7.11 | 296.14999 | 299.89999 | 273.05 | 12478 |
| 1731689700 | 278.35 | 12.5 | 4.70 | 260.85 | 279.7 | 259.35 | 6077 |
| 1731603300 | 265.85 | -32.35 | -10.85 | 280 | 284.6 | 259.95 | 12940 |
| 1731516900 | 298.2 | 5.6 | 1.91 | 289.89999 | 313.55 | 287.6 | 12113 |
| 1731430500 | 292.6 | -6.55 | -2.19 | 322 | 323.55 | 280.7 | 28282 |
| 1731344100 | 299.14999 | 51.35 | 20.72 | 277.14999 | 301.5 | 270 | 31416 |
| 1731084900 | 247.8 | 13.25 | 5.65 | 235.15 | 254 | 235.15 | 7800 |
| 1730998500 | 234.55 | 12.6 | 5.68 | 223.55 | 237.5 | 223.55 | 13216 |
| 1730912100 | 221.95 | 42.89 | 23.95 | 200 | 222.1 | 190 | 18767 |
| 1730825700 | 179.06 | 16.86 | 10.39 | 170 | 179.42 | 169 | 3848 |
| 1730739300 | 162.19999 | -9.82 | -5.71 | 166.13999 | 166.94 | 162.19999 | 2541 |
| 1730480100 | 172.02 | -3.38 | -1.93 | 166.68 | 175 | 165.19999 | 4291 |
| 1730393700 | 175.4 | -25.6 | -12.74 | 185.56 | 191.98 | 175.4 | 6644 |
| 1730307300 | 201 | -3.65 | -1.78 | 202.95 | 203.3 | 193.76 | 3380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
