Coinbase Global Inc (1QZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.63001 | -21.3489643626 | 209.05 | 209.85 | 163.28 | 40894 | 181.84030812 | DE |
| 4 | -105.43001 | -39.0698573281 | 269.85 | 288.55 | 163.28 | 46731 | 214.43805836 | DE |
| 12 | -107.58001 | -39.5514742647 | 272 | 299 | 163.28 | 38288 | 245.08466022 | DE |
| 26 | 18.29999 | 12.5239460717 | 146.12 | 331 | 140.44 | 47093 | 247.4179389 | DE |
| 52 | -73.33001 | -30.8433270242 | 237.75 | 331 | 132 | 41728 | 230.27454305 | DE |
| 156 | 14.81999 | 9.90641042781 | 149.6 | 331 | 29.96 | 33989 | 148.2206463 | DE |
| 260 | -105.58001 | -39.1037074074 | 270 | 331 | 29.96 | 27375 | 151.47286224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 164.66 | -10.3 | -5.89 | 173.98 | 177 | 163.28 | 30096 |
| 1741814820 | 174.96 | -0.5 | -0.28 | 177 | 182.04 | 168.74 | 27550 |
| 1741728420 | 175.46 | 7.92 | 4.73 | 168 | 178.98 | 166 | 38209 |
| 1741642020 | 167.54 | -32.56 | -16.27 | 193 | 193 | 163.56 | 62653 |
| 1741382820 | 200.1 | 1.54 | 0.78 | 197.44 | 204 | 190.62 | 37432 |
| 1741296420 | 198.56 | -7.74 | -3.75 | 209.05 | 209.85 | 197.44 | 38625 |
| 1741210020 | 206.3 | 5.9 | 2.94 | 203.05 | 206.85 | 193.48 | 34550 |
| 1741123620 | 200.4 | 4.24 | 2.16 | 193.98 | 206.4 | 184.22 | 72952 |
| 1741037220 | 196.16 | -12.09 | -5.81 | 229 | 231.95 | 194.52 | 84248 |
| 1740778020 | 208.25 | 7.75 | 3.87 | 193.24 | 208.25 | 190.24 | 57052 |
| 1740691620 | 200.5 | -2.15 | -1.06 | 208.95 | 212.6 | 199.68 | 34331 |
| 1740605220 | 202.65 | -0.05 | -0.02 | 206 | 208.15 | 198.72 | 38612 |
| 1740518820 | 202.7 | -14.05 | -6.48 | 211.5 | 212.05 | 195.12 | 99876 |
| 1740432420 | 216.75 | -8.5 | -3.77 | 227.05 | 230.75 | 213.8 | 40497 |
| 1740173220 | 225.25 | -18.85 | -7.72 | 244.05 | 259.39999 | 224.6 | 34741 |
| 1740086820 | 244.1 | -3.95 | -1.59 | 250.05 | 253.25 | 239.9 | 23595 |
| 1740000420 | 248.05 | -4.8 | -1.90 | 255.55 | 258.35 | 247.15 | 22164 |
| 1739914020 | 252.85 | -7.5 | -2.88 | 259.75 | 266.2 | 249.5 | 30874 |
| 1739827620 | 260.35 | -1.25 | -0.48 | 260.45 | 264.05 | 259.55 | 19778 |
| 1739568420 | 261.6 | -23.55 | -8.26 | 282 | 286.95 | 260.75 | 72928 |
| 1739482020 | 285.14999 | 20.7 | 7.83 | 269.85 | 288.55 | 267.05 | 63949 |
| 1739395620 | 264.45 | 6.6 | 2.56 | 259.64999 | 266.85 | 38.424999 | 26501 |
| 1739309220 | 257.85 | -13.5 | -4.98 | 273.95 | 274.85 | 257.05 | 24686 |
| 1739222820 | 271.35 | 4.45 | 1.67 | 269.5 | 276.85 | 266.5 | 18944 |
| 1738963620 | 266.89999 | 6.5 | 2.50 | 261.45 | 273.25 | 261 | 21856 |
| 1738877220 | 260.39999 | -3.95 | -1.49 | 269.14999 | 274.5 | 259.39999 | 18395 |
| 1738790820 | 264.35 | -5.65 | -2.09 | 266.7 | 273.05 | 264.3 | 18474 |
| 1738704420 | 270 | -6.1 | -2.21 | 271.55 | 278.2 | 268.1 | 20281 |
| 1738618020 | 276.1 | -4.85 | -1.73 | 257 | 280.39999 | 256.14999 | 51674 |
| 1738358820 | 280.95 | -7.25 | -2.52 | 289.8 | 293.14999 | 277 | 17423 |
| 1738272420 | 288.2 | 8.4 | 3.00 | 282.95 | 293.25 | 281.1 | 24297 |
| 1738186020 | 279.8 | 10 | 3.71 | 272.55 | 282.39999 | 267 | 24144 |
| 1738099620 | 269.8 | 4.6 | 1.73 | 270.75 | 272.95 | 264.55 | 27859 |
| 1738013220 | 265.2 | -19.3 | -6.78 | 268 | 276 | 253.05 | 59444 |
| 1737754020 | 284.5 | 0.25 | 0.09 | 287 | 295.2 | 283.6 | 25035 |
| 1737667620 | 284.25 | 0.35 | 0.12 | 280 | 291.7 | 275.45 | 50184 |
| 1737581220 | 283.89999 | 1.3 | 0.46 | 281 | 286.14999 | 274.75 | 28128 |
| 1737494820 | 282.6 | -7.7 | -2.65 | 280.05 | 290.25 | 263.5 | 60182 |
| 1737408420 | 290.3 | 3.15 | 1.10 | 293 | 299 | 282.05 | 101481 |
| 1737149220 | 287.14999 | 13.45 | 4.91 | 278.6 | 290.95 | 277.85 | 42899 |
| 1737062820 | 273.7 | 6.7 | 2.51 | 268.95 | 276.8 | 261.3 | 20264 |
| 1736976420 | 267 | 19.25 | 7.77 | 248.55 | 270.14999 | 247.45 | 17426 |
| 1736890020 | 247.75 | 2.25 | 0.92 | 248.95 | 256.85 | 243.95 | 29549 |
| 1736803620 | 245.5 | -7 | -2.77 | 248.25 | 249.65 | 235.5 | 31639 |
| 1736544420 | 252.5 | 4.55 | 1.84 | 252.5 | 255.7 | 242.05 | 15046 |
| 1736458020 | 247.95 | -4.4 | -1.74 | 253.9 | 253.9 | 245.05 | 18508 |
| 1736371620 | 252.35 | -3.2 | -1.25 | 251.7 | 258.2 | 245.75 | 17993 |
| 1736285220 | 255.55 | -21.8 | -7.86 | 275.05 | 276.95 | 251.45 | 25711 |
| 1736198820 | 277.35 | 14.65 | 5.58 | 271.7 | 282.75 | 262.5 | 39984 |
| 1735939620 | 262.7 | 12.45 | 4.98 | 250.95 | 262.95 | 249.5 | 21266 |
| 1735853220 | 250.25 | 0.5 | 0.20 | 246.7 | 254.75 | 243.45 | 54091 |
| 1735594020 | 249.75 | -5.15 | -2.02 | 252 | 253.7 | 249.15 | 38684 |
| 1735334820 | 254.9 | -2.1 | -0.82 | 264.75 | 265.45 | 252.75 | 18358 |
| 1734989220 | 257 | -10 | -3.75 | 266.45 | 267.5 | 252.7 | 29279 |
| 1734730020 | 267 | 2.75 | 1.04 | 263.05 | 270.55 | 245.35 | 77300 |
| 1734643620 | 264.25 | -6.75 | -2.49 | 272 | 283.6 | 259.45 | 54230 |
| 1734557220 | 271 | -25.9 | -8.72 | 292.45 | 297.14999 | 266.2 | 45881 |
| 1734470820 | 296.89999 | -3.4 | -1.13 | 302.64999 | 306.75 | 289.05 | 34370 |
| 1734384420 | 300.3 | 4.45 | 1.50 | 304.2 | 311.05 | 299.39999 | 57620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
