Coinbase Global Inc (C2OI34)
BOV
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 | 1.45 | 2.07617411226 | 69.84 | 77.43 | 66.86 | 539115 | 72.58448212 | DR |
| 4 | 24 | 50.7506872489 | 47.29 | 77.43 | 40.79 | 388703 | 64.74976836 | DR |
| 12 | 28.44 | 66.3710618436 | 42.85 | 77.43 | 32.76 | 181616 | 56.36799375 | DR |
| 26 | 24.81 | 53.3777969019 | 46.48 | 77.43 | 32.76 | 133278 | 53.54168124 | DR |
| 52 | 50.68 | 245.90004852 | 20.61 | 77.43 | 20.32 | 102848 | 48.47865753 | DR |
| 156 | -5.71 | -7.41558441558 | 77 | 77.43 | 6.68 | 78143 | 30.20493758 | DR |
| 260 | 14.29 | 25.0701754386 | 57 | 80.98 | 6.68 | 73727 | 30.94457178 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 71.29 | 2.83 | 4.13 | 69.1 | 72.44 | 67 | 456213 |
| 1732224600 | 68.46 | -5.35 | -7.25 | 77.41 | 77.43 | 67.14 | 487570 |
| 1732051800 | 73.81 | -0.83 | -1.11 | 75.39 | 76.01 | 73 | 375059 |
| 1731965340 | 74.64 | 9.44 | 14.48 | 69.84 | 75.78 | 66.86 | 754716 |
| 1731619800 | 65.2 | -1.01 | -1.53 | 69.35 | 69.35 | 63.58 | 422560 |
| 1731533400 | 66.209999 | -6.79 | -9.30 | 72 | 76.8 | 65.599999 | 906090 |
| 1731446940 | 73 | -2 | -2.67 | 73.05 | 75.02 | 70.72 | 505597 |
| 1731360540 | 75 | 12.82 | 20.62 | 70.5 | 77.28 | 68.48 | 1285649 |
| 1731101400 | 62.18 | 5.05 | 8.84 | 59.1 | 63.24 | 59.1 | 241185 |
| 1731014940 | 57.13 | -0.37 | -0.64 | 56.95 | 59.32 | 54.99 | 300253 |
| 1730928600 | 57.5 | 12.02 | 26.43 | 50.6 | 58.66 | 50.04 | 395432 |
| 1730842200 | 45.48 | 2.25 | 5.20 | 43.19 | 45.54 | 42.72 | 138888 |
| 1730755800 | 43.23 | 0.13 | 0.30 | 41.75 | 43.23 | 40.79 | 90105 |
| 1730496600 | 43.1 | 1.25 | 2.99 | 41.7 | 44.42 | 41.44 | 346375 |
| 1730410200 | 41.85 | -5.95 | -12.45 | 47.8 | 47.8 | 41.55 | 235705 |
| 1730323800 | 47.8 | -2.9 | -5.72 | 49.98 | 50.7 | 47.8 | 49180 |
| 1730237340 | 50.7 | 1.7 | 3.47 | 50.55 | 51.36 | 49.65 | 120259 |
| 1730151000 | 49 | 1.92 | 4.08 | 48.38 | 49.64 | 48.18 | 166035 |
| 1729891800 | 47.08 | -0.17 | -0.36 | 47.29 | 48.68 | 46.7 | 175991 |
| 1729805400 | 47.25 | 1.6 | 3.50 | 46.79 | 48.04 | 46 | 77343 |
| 1729719000 | 45.65 | -2.35 | -4.90 | 47.02 | 48 | 44.5 | 85130 |
| 1729632600 | 48 | -0.7 | -1.44 | 47.71 | 49.09 | 47.14 | 111307 |
| 1729546140 | 48.7 | -1.46 | -2.91 | 49.57 | 49.57 | 47.5 | 115514 |
| 1729287000 | 50.16 | 3.76 | 8.10 | 46.98 | 50.16 | 46.97 | 138788 |
| 1729200540 | 46.4 | -1.3 | -2.73 | 47.7 | 48.04 | 46 | 158528 |
| 1729114140 | 47.7 | 3.65 | 8.29 | 46.01 | 48.11 | 45.02 | 109323 |
| 1729027740 | 44.05 | -0.31 | -0.70 | 43.86 | 46.21 | 42.96 | 99712 |
| 1728941340 | 44.36 | 5.35 | 13.71 | 41.1 | 44.36 | 40.12 | 111135 |
| 1728682200 | 39.01 | 2.17 | 5.89 | 37.4 | 40.45 | 37.2 | 85374 |
| 1728595740 | 36.84 | -0.53 | -1.42 | 37.75 | 37.75 | 36.1 | 44909 |
| 1728509400 | 37.37 | 0.27 | 0.73 | 37 | 38.5 | 37 | 47235 |
| 1728422940 | 37.1 | 0.21 | 0.57 | 35.57 | 37.46 | 35.57 | 22894 |
| 1728336600 | 36.89 | -0.44 | -1.18 | 37.04 | 38.36 | 36.78 | 72384 |
| 1728077400 | 37.33 | 1.69 | 4.74 | 36.8 | 37.4 | 35.98 | 26222 |
| 1727991000 | 35.64 | -0.52 | -1.44 | 35.8 | 36.46 | 35.48 | 17036 |
| 1727904540 | 36.16 | 0.4 | 1.12 | 36.49 | 36.8 | 35.15 | 86145 |
| 1727818200 | 35.76 | -3.04 | -7.84 | 39 | 39.06 | 35.1 | 279672 |
| 1727731800 | 38.8 | -2.89 | -6.93 | 40.68 | 40.68 | 38.68 | 60475 |
| 1727472600 | 41.69 | 2.53 | 6.46 | 39.92 | 41.82 | 39.14 | 51353 |
| 1727386140 | 39.16 | 2.5 | 6.82 | 37.22 | 39.56 | 37 | 183528 |
| 1727299740 | 36.66 | -0.9 | -2.40 | 37.57 | 38.02 | 36.42 | 81191 |
| 1727213400 | 37.56 | -0.2 | -0.53 | 37.74 | 37.74 | 35.85 | 204804 |
| 1727127000 | 37.76 | -1.19 | -3.06 | 38.94 | 38.94 | 37.4 | 90253 |
| 1726867800 | 38.95 | 2.63 | 7.24 | 36.37 | 38.95 | 36.37 | 99136 |
| 1726781400 | 36.32 | 0.84 | 2.37 | 37.01 | 37.91 | 36.3 | 134180 |
| 1726695000 | 35.48 | -0.18 | -0.50 | 35.94 | 36.66 | 35.13 | 78261 |
| 1726608600 | 35.66 | 0.02 | 0.06 | 36.29 | 36.91 | 35.49 | 65295 |
| 1726522200 | 35.64 | -1.91 | -5.09 | 35.6 | 35.95 | 34.4 | 58428 |
| 1726263000 | 37.55 | 0.79 | 2.15 | 36.63 | 37.55 | 36.18 | 31134 |
| 1726176540 | 36.76 | 1.08 | 3.03 | 36 | 37.2 | 35.36 | 34633 |
| 1726090140 | 35.68 | -0.07 | -0.20 | 35 | 35.86 | 33.88 | 110946 |
| 1726003740 | 35.75 | 1.19 | 3.44 | 34.98 | 35.99 | 33.73 | 25709 |
| 1725917400 | 34.56 | 1.6 | 4.85 | 33.31 | 35.22 | 33.31 | 147532 |
| 1725658200 | 32.96 | -2.6 | -7.31 | 35.68 | 36.54 | 32.759999 | 67360 |
| 1725571800 | 35.56 | -1.18 | -3.21 | 36.39 | 37.26 | 35.31 | 90406 |
| 1725485400 | 36.74 | -1.33 | -3.49 | 38.07 | 38.07 | 36.36 | 125239 |
| 1725399000 | 38.07 | -3.12 | -7.57 | 41.17 | 41.17 | 37.99 | 68560 |
| 1725312600 | 41.19 | -0.36 | -0.87 | 41.05 | 41.8 | 41.05 | 4399 |
| 1725053400 | 41.55 | -1.25 | -2.92 | 42.85 | 43.18 | 40.65 | 35620 |
| 1724967000 | 42.8 | 0.53 | 1.25 | 43.61 | 44.4 | 42.22 | 70813 |
| 1724880600 | 42.27 | -1.43 | -3.27 | 43.4 | 43.54 | 41.7 | 38845 |
| 1724794140 | 43.7 | -1.33 | -2.95 | 44.8 | 44.8 | 42.9 | 75016 |
| 1724707740 | 45.03 | -1.43 | -3.08 | 46.36 | 46.47 | 44.54 | 67671 |
| 1724448600 | 46.46 | 1.87 | 4.19 | 45.04 | 46.49 | 44.47 | 150797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
