Coinbase Global Inc (C2OI34)
BOV
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 | -9.48 | -15.844893866 | 59.83 | 61.72 | 47.04 | 75041 | 50.62385063 | DR |
| 4 | -20.22 | -28.6524018705 | 70.57 | 71.18 | 47.04 | 126951 | 62.75104512 | DR |
| 12 | -26.67 | -34.6273695144 | 77.02 | 85.15 | 47.04 | 141365 | 68.95879961 | DR |
| 26 | 6.95 | 16.0138248848 | 43.4 | 85.15 | 32.76 | 169486 | 63.24906954 | DR |
| 52 | 9.04 | 21.8833212297 | 41.31 | 85.15 | 32.76 | 128090 | 58.16340968 | DR |
| 156 | 11.69 | 30.2379720641 | 38.66 | 85.15 | 6.68 | 91146 | 35.99423909 | DR |
| 260 | -6.65 | -11.6666666667 | 57 | 85.15 | 6.68 | 80547 | 36.83446514 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 50.35 | 1.8 | 3.71 | 47.29 | 50.61 | 47.04 | 25962 |
| 1740691740 | 48.55 | -0.41 | -0.84 | 49.09 | 51.36 | 48.5 | 25075 |
| 1740605400 | 48.96 | 0.41 | 0.84 | 49.5 | 50.36 | 48.38 | 52526 |
| 1740519000 | 48.55 | -3.42 | -6.58 | 50.06 | 51.1 | 47.33 | 127062 |
| 1740432540 | 51.97 | -1.88 | -3.49 | 56.36 | 56.36 | 51.34 | 78347 |
| 1740173400 | 53.85 | -4.86 | -8.28 | 59.83 | 61.72 | 53.85 | 92196 |
| 1740087000 | 58.71 | 0.02 | 0.03 | 59.23 | 59.81 | 57.02 | 40860 |
| 1740000540 | 58.69 | -1.61 | -2.67 | 61.02 | 61.55 | 58.69 | 71020 |
| 1739914140 | 60.3 | -0.23 | -0.38 | 62.45 | 63.64 | 59.26 | 344152 |
| 1739827800 | 60.53 | -2.37 | -3.77 | 65.3 | 65.3 | 60.06 | 78652 |
| 1739568600 | 62.9 | -7.05 | -10.08 | 67.04 | 67.26 | 62.82 | 184786 |
| 1739482140 | 69.95 | 6.72 | 10.63 | 63.5 | 69.95 | 63.5 | 696871 |
| 1739395740 | 63.23 | 2.19 | 3.59 | 62.48 | 63.82 | 60.7 | 232991 |
| 1739309400 | 61.04 | -4.45 | -6.79 | 65.239999 | 65.25 | 61.04 | 103355 |
| 1739222940 | 65.489999 | 1.64 | 2.57 | 63.1 | 66.05 | 63.1 | 15220 |
| 1738963800 | 63.85 | 1.65 | 2.65 | 63.1 | 65.459999 | 62.36 | 63069 |
| 1738877340 | 62.2 | -2.24 | -3.48 | 65.069999 | 65.5 | 62.06 | 35449 |
| 1738790940 | 64.44 | -0.65 | -1.00 | 65.29 | 66 | 63.99 | 22291 |
| 1738704600 | 65.09 | -0.51 | -0.78 | 66.26 | 66.7 | 64.66 | 36442 |
| 1738618200 | 65.599999 | -3.53 | -5.11 | 64 | 67.24 | 63.34 | 196526 |
| 1738358940 | 69.13 | -1.72 | -2.43 | 70.57 | 71.18 | 67.15 | 42122 |
| 1738272540 | 70.85 | 3.57 | 5.31 | 69.5 | 72.03 | 69.12 | 56503 |
| 1738186200 | 67.28 | 0.98 | 1.48 | 66.3 | 68.91 | 65.15 | 90866 |
| 1738099740 | 66.3 | 0.5 | 0.76 | 66.069999 | 66.76 | 65 | 60376 |
| 1738013340 | 65.8 | -4.84 | -6.85 | 69.28 | 69.28 | 62.7 | 201845 |
| 1737754200 | 70.64 | 0.14 | 0.20 | 70.54 | 72.97 | 70.23 | 65589 |
| 1737667740 | 70.5 | -3.14 | -4.26 | 70 | 71.9 | 68.56 | 47306 |
| 1737581400 | 73.64 | 0 | 0.00 | 73.64 | 73.64 | 73.64 | 0 |
| 1737495000 | 73.64 | -0.11 | -0.15 | 72.39 | 73.64 | 66.01 | 120067 |
| 1737408600 | 73.75 | 1.22 | 1.68 | 73.25 | 74.86 | 70.49 | 88291 |
| 1737149400 | 72.53 | 3.38 | 4.89 | 69.85 | 72.59 | 69.85 | 106370 |
| 1737062940 | 69.15 | 2.65 | 3.98 | 66.56 | 69.15 | 64.51 | 32733 |
| 1736976540 | 66.5 | 4.48 | 7.22 | 62.1 | 67.08 | 61.63 | 115263 |
| 1736890140 | 62.02 | 0.38 | 0.62 | 62.86 | 63.8 | 60.69 | 50226 |
| 1736803740 | 61.64 | -1.78 | -2.81 | 60.49 | 61.64 | 59.1 | 139203 |
| 1736544540 | 63.42 | 1.61 | 2.60 | 63.17 | 63.65 | 60.57 | 35120 |
| 1736458140 | 61.81 | -1.19 | -1.89 | 62.1 | 64.58 | 60.87 | 17584 |
| 1736371740 | 63 | -1.15 | -1.79 | 63.33 | 65.23 | 62.07 | 47231 |
| 1736285400 | 64.15 | -6.53 | -9.24 | 71.22 | 71.22 | 63.42 | 70378 |
| 1736198940 | 70.68 | 4.3 | 6.48 | 68 | 71.53 | 66.03 | 43156 |
| 1735939740 | 66.379999 | 3.15 | 4.98 | 63.23 | 66.97 | 63.23 | 25124 |
| 1735853400 | 63.23 | 0.02 | 0.03 | 64.209999 | 64.68 | 62.38 | 59211 |
| 1735594200 | 63.21 | -3.54 | -5.30 | 64.879999 | 65.39 | 61.4 | 132776 |
| 1735334940 | 66.75 | -0.75 | -1.11 | 68 | 68.24 | 65.34 | 239045 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
