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 | 16.56 | 9.89010989011 | 167.44 | 185.9 | 164 | 1164 | 170.12178351 | DE |
| 4 | -44.05 | -19.315939487 | 228.05 | 230.6 | 164 | 3203 | 191.58660944 | DE |
| 12 | -68.35 | -27.0853972657 | 252.35 | 299.05 | 164 | 4653 | 249.99745794 | DE |
| 26 | 30 | 19.4805194805 | 154 | 331 | 146.7 | 5765 | 257.51469241 | DE |
| 52 | -60 | -24.5901639344 | 244 | 331 | 136 | 4777 | 238.76039796 | DE |
| 156 | 123.05 | 201.886792453 | 60.95 | 331 | 30 | 4001 | 169.68439292 | DE |
| 260 | 123.05 | 201.886792453 | 60.95 | 331 | 30 | 4001 | 169.68439292 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 173.7 | 0.4 | 0.23 | 174 | 174.34 | 170 | 244 |
| 1742489700 | 173.3 | 1.4 | 0.81 | 175.94 | 177.76 | 171.98 | 1168 |
| 1742403300 | 171.9 | 5.92 | 3.57 | 168 | 173.22 | 167.9 | 1597 |
| 1742316900 | 165.97999 | -4.82 | -2.82 | 172.1 | 172.6 | 164 | 1936 |
| 1742230500 | 170.8 | 2.3 | 1.36 | 167.44 | 171.36 | 166.76 | 875 |
| 1741971300 | 168.5 | 1.26 | 0.75 | 168.02 | 171.76 | 165 | 2595 |
| 1741884900 | 167.24 | -8.5 | -4.84 | 175 | 176.26 | 166 | 1801 |
| 1741798500 | 175.74 | 1.84 | 1.06 | 177.2 | 182.16 | 169.5 | 3868 |
| 1741712100 | 173.9 | -5.16 | -2.88 | 167.19999 | 176.7 | 167.19999 | 6414 |
| 1741625700 | 179.06 | -16.06 | -8.23 | 191.4 | 191.4 | 177.2 | 4729 |
| 1741366500 | 195.12 | -10.43 | -5.07 | 197.98 | 203.25 | 195.12 | 1996 |
| 1741280100 | 205.55 | 11.79 | 6.08 | 207.85 | 209 | 197.98 | 2559 |
| 1741193700 | 193.76 | 6.46 | 3.45 | 202.8 | 204.2 | 193.66 | 1573 |
| 1741107300 | 187.3 | -22.05 | -10.53 | 190.6 | 195.44 | 183.92 | 4563 |
| 1741020900 | 209.35 | 4.45 | 2.17 | 228.85 | 228.95 | 206.8 | 7888 |
| 1740761700 | 204.9 | -4.8 | -2.29 | 191.52 | 207 | 190.5 | 3713 |
| 1740675300 | 209.7 | 4.7 | 2.29 | 209 | 211.45 | 202.8 | 2131 |
| 1740588900 | 205 | 6.02 | 3.03 | 204.25 | 208 | 200.3 | 2531 |
| 1740502500 | 198.98 | -20.37 | -9.29 | 205.5 | 210.5 | 195.58 | 7665 |
| 1740416100 | 219.35 | -25.45 | -10.40 | 228.05 | 230.6 | 215 | 4223 |
| 1740156900 | 244.8 | 3.1 | 1.28 | 243.85 | 258.2 | 242.8 | 2785 |
| 1740070500 | 241.7 | -10.15 | -4.03 | 250.8 | 252.9 | 240.45 | 1673 |
| 1739984100 | 251.85 | -5 | -1.95 | 256.95 | 258.05 | 249.45 | 2270 |
| 1739897700 | 256.85 | -5.2 | -1.98 | 259.8 | 265.1 | 256 | 5577 |
| 1739811300 | 262.05 | -1.2 | -0.46 | 263 | 264.1 | 260.25 | 1762 |
| 1739552100 | 263.25 | -16.15 | -5.78 | 286.6 | 286.6 | 262 | 7722 |
| 1739465700 | 279.39999 | 20.25 | 7.81 | 269.14999 | 283.5 | 268.45 | 13163 |
| 1739379300 | 259.14999 | -3.75 | -1.43 | 260.05 | 262 | 255 | 4554 |
| 1739292900 | 262.89999 | -6.85 | -2.54 | 273 | 273 | 262.89999 | 1724 |
| 1739206500 | 269.75 | 3.35 | 1.26 | 275.95 | 276 | 267 | 2021 |
| 1738947300 | 266.39999 | 1.1 | 0.41 | 262.14999 | 270.7 | 261.1 | 2430 |
| 1738860900 | 265.3 | -5.7 | -2.10 | 269.7 | 274.5 | 263 | 6466 |
| 1738774500 | 271 | -3.85 | -1.40 | 268.14999 | 272.2 | 265.05 | 4914 |
| 1738688100 | 274.85 | -0.65 | -0.24 | 271.55 | 275.55 | 268.64999 | 3160 |
| 1738601700 | 275.5 | -14.5 | -5.00 | 263 | 278.95 | 255.2 | 7348 |
| 1738342500 | 290 | -2.9 | -0.99 | 287.95 | 293 | 286.39999 | 3346 |
| 1738256100 | 292.89999 | 20.7 | 7.60 | 282.1 | 293.35 | 281.1 | 9049 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
