Coinbase Global Inc (1COIN)
BIT
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 | -12.4 | -4.59344323023 | 269.95 | 270.3 | 246.5 | 3963 | 265.1320212 | DE |
| 4 | -35.45 | -12.0989761092 | 293 | 331 | 246.5 | 7352 | 298.23424916 | DE |
| 12 | 108.33 | 72.5975070366 | 149.22 | 331 | 148.5 | 7447 | 266.40229812 | DE |
| 26 | 56 | 27.7846688167 | 201.55 | 331 | 136 | 4832 | 243.02054306 | DE |
| 52 | 98.95 | 62.3896595208 | 158.6 | 331 | 106.88 | 6127 | 210.25748135 | DE |
| 156 | 196.6 | 322.559474979 | 60.95 | 331 | 30 | 3944 | 160.85347274 | DE |
| 260 | 196.6 | 322.559474979 | 60.95 | 331 | 30 | 3944 | 160.85347274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730220900 | 204.65 | 6.85 | 3.46 | 206.4 | 207.45 | 199.7 | 9238 |
| 1730134500 | 197.8 | 2.76 | 1.42 | 194.38 | 201 | 194 | 4841 |
| 1729871700 | 195.04 | 5.4 | 2.85 | 191.54 | 197.04 | 190.54 | 3431 |
| 1729785300 | 189.64 | 3 | 1.61 | 188.82 | 193.4 | 187.56 | 6406 |
| 1729698900 | 186.64 | -9.56 | -4.87 | 194.28 | 194.28 | 186.48 | 5267 |
| 1729612500 | 196.2 | 2.82 | 1.46 | 196.64 | 199.6 | 192 | 4963 |
| 1729526100 | 193.38 | -5.64 | -2.83 | 206.5 | 207.1 | 192.2 | 3225 |
| 1729266900 | 199.02 | 8.02 | 4.20 | 193.84 | 199.7 | 190.86 | 3297 |
| 1729180500 | 191 | 0.36 | 0.19 | 193 | 194.2 | 186 | 4415 |
| 1729094100 | 190.64 | 11.52 | 6.43 | 180.96 | 190.9 | 180.56 | 3701 |
| 1729007700 | 179.12 | 3.4 | 1.93 | 179.06 | 187 | 174.94 | 5563 |
| 1728921300 | 175.72 | 15.72 | 9.83 | 166.63999 | 177 | 161.82 | 6740 |
| 1728662100 | 160 | 9.78 | 6.51 | 151 | 160 | 151 | 1122 |
| 1728575700 | 150.22 | -4.06 | -2.63 | 153.78 | 153.8 | 149.24 | 964 |
| 1728489300 | 154.28 | 2.62 | 1.73 | 152.84 | 154.4 | 152 | 728 |
| 1728402900 | 151.66 | -4.76 | -3.04 | 150.5 | 154.6 | 150.5 | 1127 |
| 1728316500 | 156.41999 | 4.24 | 2.79 | 159.6 | 160 | 155 | 1216 |
| 1728057300 | 152.18 | 4.3 | 2.91 | 149.22 | 154.4 | 148.5 | 1213 |
| 1727970900 | 147.88 | -2.06 | -1.37 | 150.02 | 150.02 | 147.08 | 1775 |
| 1727884500 | 149.94 | 2.52 | 1.71 | 147.44 | 149.94 | 146.69999 | 2161 |
| 1727798100 | 147.41999 | -15.34 | -9.42 | 162.94 | 163.18 | 147.41999 | 2453 |
| 1727711700 | 162.76 | -3.7 | -2.22 | 166.63999 | 167.19999 | 160.36 | 4255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
