Coinbase Global Inc (1QZ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.65 | -15.3353057199 | 304.2 | 311.05 | 245.35 | 53880 | 278.06454748 | DE |
| 4 | -34.45 | -11.7979452055 | 292 | 331 | 245.35 | 55256 | 291.94859785 | DE |
| 12 | 90.55 | 54.2215568862 | 167 | 331 | 144.5 | 60790 | 254.99252917 | DE |
| 26 | 52.5 | 25.6035113387 | 205.05 | 331 | 132 | 44576 | 230.8011421 | DE |
| 52 | 100.55 | 64.0445859873 | 157 | 331 | 106.48 | 48697 | 206.81335194 | DE |
| 156 | 33.05 | 14.7216035635 | 224.5 | 331 | 29.96 | 31755 | 140.85168583 | DE |
| 260 | -12.45 | -4.61111111111 | 270 | 331 | 29.96 | 26826 | 144.35052322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125220 | 295.85 | -3.15 | -1.05 | 300.05 | 302 | 291.2 | 25003 |
| 1734038820 | 299 | -0.7 | -0.23 | 301.95 | 307.75 | 294 | 43074 |
| 1733952420 | 299.7 | 11.9 | 4.13 | 290.55 | 305.7 | 290.55 | 46915 |
| 1733866020 | 287.8 | -7.1 | -2.41 | 297.85 | 303.3 | 284.35 | 46628 |
| 1733779620 | 294.89999 | -30.85 | -9.47 | 320 | 322.5 | 294.89999 | 74593 |
| 1733520420 | 325.75 | 22.3 | 7.35 | 306.35 | 330.85 | 302.5 | 56752 |
| 1733434020 | 303.45 | -11.05 | -3.51 | 329.1 | 331 | 298 | 104983 |
| 1733347620 | 314.5 | 19.9 | 6.75 | 297.05 | 315.45 | 295.5 | 49088 |
| 1733261220 | 294.6 | 6.3 | 2.19 | 290.64999 | 299.14999 | 278.2 | 51787 |
| 1733174820 | 288.3 | 9.3 | 3.33 | 283.5 | 297 | 280.2 | 52426 |
| 1732915620 | 279 | -6 | -2.11 | 293 | 299.45 | 279 | 67120 |
| 1732829220 | 285 | -9.5 | -3.23 | 292.5 | 293.45 | 284.5 | 32590 |
| 1732742820 | 294.5 | 14.5 | 5.18 | 287.85 | 297.35 | 279.55 | 55902 |
| 1732656420 | 280 | -16.95 | -5.71 | 292.64999 | 295 | 276.05 | 54369 |
| 1732570020 | 296.95 | 4.9 | 1.68 | 292 | 302.3 | 277.89999 | 75031 |
| 1732310820 | 292.05 | 10.45 | 3.71 | 286.6 | 299.05 | 276.05 | 84429 |
| 1732224420 | 281.6 | -22.25 | -7.32 | 314.5 | 317.3 | 273.89999 | 117380 |
| 1732138020 | 303.85 | -2.1 | -0.69 | 306.25 | 323.95 | 288.39999 | 92724 |
| 1732051620 | 305.95 | -1.55 | -0.50 | 306.05 | 310.39999 | 298 | 60316 |
| 1731965220 | 307.5 | 17.25 | 5.94 | 294.2 | 311.1 | 273 | 96326 |
| 1731705960 | 290.25 | 24.05 | 9.03 | 262.89999 | 290.95 | 259.5 | 70207 |
| 1731619560 | 266.2 | -3.45 | -1.28 | 274.89999 | 284.5 | 260 | 89625 |
| 1731533160 | 269.64999 | -31.05 | -10.33 | 285.7 | 313 | 267.89999 | 149462 |
| 1731446820 | 300.7 | -2.95 | -0.97 | 321.6 | 327.95 | 280 | 185427 |
| 1731360420 | 303.64999 | 51.55 | 20.45 | 277.25 | 314.5 | 275.05 | 205673 |
| 1731101220 | 252.1 | 15.5 | 6.55 | 236.3 | 254.6 | 235.55 | 71317 |
| 1731014760 | 236.6 | 0 | 0.00 | 230.4 | 240.5 | 224.5 | 95049 |
| 1730928360 | 236.6 | 58.98 | 33.21 | 206 | 239.85 | 194 | 205345 |
| 1730841960 | 177.62 | 6.42 | 3.75 | 170.38 | 180.2 | 169.02 | 30491 |
| 1730755560 | 171.19999 | 2.78 | 1.65 | 166.78 | 171.62 | 162.08 | 36297 |
| 1730496360 | 168.41999 | 3.92 | 2.38 | 166.3 | 175.72 | 164.6 | 54892 |
| 1730409960 | 164.5 | -28.26 | -14.66 | 185.92 | 191.82 | 164.22 | 64517 |
| 1730323560 | 192.76 | -10.54 | -5.18 | 204.15 | 204.15 | 181 | 50619 |
| 1730237160 | 203.3 | 4.12 | 2.07 | 206.5 | 207.45 | 200.15 | 53186 |
| 1730150760 | 199.18 | 9.18 | 4.83 | 193.1 | 201.3 | 193.1 | 28601 |
| 1729888020 | 190 | -2.86 | -1.48 | 192 | 197.18 | 188.52 | 30171 |
| 1729801560 | 192.86 | 8.1 | 4.38 | 189.38 | 194.94 | 186.02 | 38438 |
| 1729715160 | 184.76 | -10.98 | -5.61 | 193.42 | 194.46 | 180.68 | 36816 |
| 1729628760 | 195.74 | -2.48 | -1.25 | 196 | 199.66 | 191.68 | 24229 |
| 1729542360 | 198.22 | -4.18 | -2.07 | 206.05 | 208.8 | 192.16 | 64187 |
| 1729283160 | 202.4 | 13.3 | 7.03 | 192.58 | 202.5 | 190.78 | 44486 |
| 1729196760 | 189.1 | -4.6 | -2.37 | 192.98 | 194.64 | 185.74 | 41865 |
| 1729110360 | 193.7 | 13.12 | 7.27 | 182.98 | 195.24 | 180.02 | 51031 |
| 1729023960 | 180.58 | 0.76 | 0.42 | 178.98 | 187.72 | 172.76 | 48306 |
| 1728937620 | 179.82 | 18.46 | 11.44 | 164.12 | 181.18 | 163.52 | 64903 |
| 1728678360 | 161.36 | 10.42 | 6.90 | 151.62 | 163.38 | 150.86 | 26447 |
| 1728591960 | 150.94 | -1.72 | -1.13 | 152.82 | 154.12 | 148.12 | 15848 |
| 1728505560 | 152.66 | 0.4 | 0.26 | 153.02 | 157.34 | 151.46 | 16730 |
| 1728419160 | 152.26 | -1.64 | -1.07 | 150.62 | 154.72 | 149.63999 | 13872 |
| 1728332760 | 153.9 | -1.98 | -1.27 | 158 | 160.46 | 152.36 | 29430 |
| 1728073560 | 155.88 | 7.62 | 5.14 | 148.6 | 155.88 | 148.47998 | 24671 |
| 1727987220 | 148.26 | -0.94 | -0.63 | 150.52 | 150.96 | 146.6 | 14990 |
| 1727900820 | 149.19999 | 0.12 | 0.08 | 147.5 | 153.18 | 144.5 | 43192 |
| 1727814420 | 149.08 | -12.02 | -7.46 | 160.62 | 163.24 | 145.02 | 39618 |
| 1727728020 | 161.1 | -10.02 | -5.86 | 167 | 167.62 | 159.4 | 31178 |
| 1727468760 | 171.12 | 9.16 | 5.66 | 162.28 | 172.32 | 160.4 | 34478 |
| 1727382360 | 161.96 | 11.66 | 7.76 | 151.78 | 162.18 | 151.78 | 26472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
