Coinbase Global Inc (C2OI34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -7.28021978022 | 72.8 | 73.2 | 62.75 | 238003 | 67.63287837 | DR |
| 4 | -6.68 | -9.00512267458 | 74.18 | 85.15 | 62.75 | 264386 | 75.00782236 | DR |
| 12 | 31.7 | 88.5474860335 | 35.8 | 85.15 | 35.48 | 258878 | 66.97965304 | DR |
| 26 | 18.95 | 39.0319258496 | 48.55 | 85.15 | 32.76 | 171624 | 59.61068888 | DR |
| 52 | 33.5 | 98.5294117647 | 34 | 85.15 | 22.78 | 121882 | 54.73899109 | DR |
| 156 | 6.26 | 10.2220770738 | 61.24 | 85.15 | 6.68 | 85921 | 34.0425296 | DR |
| 260 | 10.5 | 18.4210526316 | 57 | 85.15 | 6.68 | 79364 | 34.93042645 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 67.5 | 0.93 | 1.40 | 67.7 | 68.79 | 66.989999 | 54660 |
| 1734989340 | 66.569999 | -0.93 | -1.38 | 68 | 68.26 | 65.12 | 223405 |
| 1734730200 | 67.5 | -0.99 | -1.45 | 63 | 68.41 | 62.75 | 184904 |
| 1734643800 | 68.49 | -2.51 | -3.54 | 72.8 | 73.2 | 66 | 305700 |
| 1734557400 | 71 | -5.6 | -7.31 | 77.2 | 77.2 | 69.52 | 222904 |
| 1734470940 | 76.6 | -1 | -1.29 | 77.61 | 79.65 | 75 | 329890 |
| 1734384540 | 77.6 | 2.69 | 3.59 | 76.25 | 79.1 | 75.96 | 218740 |
| 1734125340 | 74.91 | -0.52 | -0.69 | 76.93 | 76.93 | 73.82 | 153498 |
| 1734039000 | 75.43 | -0.36 | -0.47 | 75.2 | 76.84 | 74.05 | 174987 |
| 1733952540 | 75.79 | 2.19 | 2.98 | 74.1 | 77.42 | 74.1 | 219420 |
| 1733866140 | 73.6 | -2.3 | -3.03 | 76.31 | 77 | 72.26 | 346643 |
| 1733779740 | 75.9 | -8.12 | -9.66 | 84.02 | 84.02 | 75.9 | 614976 |
| 1733520600 | 84.02 | 6.82 | 8.83 | 77.02 | 85.15 | 77.01 | 387264 |
| 1733434200 | 77.2 | -3.13 | -3.90 | 83.26 | 83.8 | 75.88 | 330145 |
| 1733347800 | 80.33 | 5.18 | 6.89 | 75.2 | 80.33 | 75.2 | 289421 |
| 1733261340 | 75.15 | 1.45 | 1.97 | 73.53 | 76.24 | 71.12 | 267123 |
| 1733174940 | 73.7 | 2 | 2.79 | 71.7 | 75.72 | 71.58 | 265062 |
| 1732915740 | 71.7 | -2.3 | -3.11 | 75.8 | 76.5 | 70.5 | 192671 |
| 1732829400 | 74 | -0.2 | -0.27 | 74.18 | 74.18 | 70 | 32192 |
| 1732743000 | 74.2 | 6.2 | 9.12 | 69.82 | 74.5 | 69.5 | 386673 |
| 1732656600 | 68 | -5 | -6.85 | 69.05 | 71.8 | 67.22 | 288984 |
| 1732570140 | 73 | 1.71 | 2.40 | 71.7 | 73.68 | 67.54 | 286855 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
