Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COIN.US
236.32+12.71(+5.68%)(czas lokalny: 26.04.2024 16:00)Coinbase Global Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 220.77 | 237.02 | 218.66 | 236.32 | 6 044 874 | 0 |
25.04.2024 | 216.00 | 225.94 | 213.64 | 223.61 | 5 143 505 | 0 |
24.04.2024 | 236.56 | 239.00 | 223.87 | 224.37 | 6 737 434 | 0 |
23.04.2024 | 223.62 | 238.67 | 223.61 | 236.43 | 7 338 353 | 0 |
22.04.2024 | 216.79 | 227.14 | 215.03 | 225.86 | 8 207 010 | 0 |
19.04.2024 | 223.83 | 227.76 | 210.18 | 211.01 | 9 363 985 | 0 |
18.04.2024 | 215.57 | 228.05 | 213.25 | 218.08 | 9 403 920 | 0 |
17.04.2024 | 222.49 | 224.87 | 205.90 | 213.78 | 9 440 213 | 0 |
16.04.2024 | 223.00 | 223.00 | 205.67 | 218.83 | 16 472 144 | 0 |
15.04.2024 | 248.00 | 249.74 | 222.14 | 223.41 | 11 239 787 | 0 |
12.04.2024 | 259.42 | 259.97 | 244.31 | 245.75 | 9 051 648 | 0 |
11.04.2024 | 250.99 | 264.30 | 247.31 | 263.01 | 8 655 112 | 0 |
10.04.2024 | 238.24 | 251.26 | 234.12 | 250.99 | 8 416 023 | 0 |
09.04.2024 | 253.40 | 254.55 | 241.10 | 242.95 | 7 824 680 | 0 |
08.04.2024 | 252.42 | 261.63 | 249.68 | 256.99 | 10 042 177 | 0 |
05.04.2024 | 244.91 | 253.96 | 240.20 | 240.90 | 8 438 580 | 0 |
04.04.2024 | 260.00 | 261.50 | 249.46 | 249.61 | 8 098 342 | 0 |
03.04.2024 | 244.11 | 256.00 | 243.00 | 251.58 | 6 670 075 | 0 |
02.04.2024 | 238.60 | 248.12 | 235.99 | 245.84 | 8 817 643 | 0 |
01.04.2024 | 261.87 | 268.81 | 249.22 | 252.11 | 10 010 691 | 0 |
28.03.2024 | 260.00 | 265.12 | 265.12 | 265.12 | 11 201 531 | 0 |
27.03.2024 | 276.22 | 276.61 | 253.95 | 256.70 | 11 092 626 | 0 |
26.03.2024 | 279.71 | 280.83 | 266.69 | 266.81 | 10 316 202 | 0 |
25.03.2024 | 261.00 | 283.48 | 260.25 | 279.71 | 13 941 661 | 0 |
22.03.2024 | 254.21 | 260.73 | 249.55 | 255.51 | 9 828 192 | 0 |
21.03.2024 | 260.00 | 276.38 | 256.27 | 262.00 | 16 199 858 | 0 |
20.03.2024 | 231.38 | 256.96 | 228.80 | 256.88 | 13 834 342 | 0 |
19.03.2024 | 223.24 | 233.29 | 216.16 | 230.12 | 12 928 442 | 0 |
18.03.2024 | 238.47 | 244.05 | 230.21 | 239.62 | 9 734 544 | 0 |
15.03.2024 | 225.35 | 244.65 | 222.83 | 242.36 | 17 256 270 | 0 |
14.03.2024 | 245.00 | 248.27 | 227.24 | 233.67 | 18 789 298 | 0 |
13.03.2024 | 253.36 | 269.39 | 250.53 | 251.73 | 17 329 800 | 0 |
12.03.2024 | 258.00 | 260.79 | 242.09 | 256.14 | 14 666 166 | 0 |
11.03.2024 | 270.00 | 271.65 | 253.96 | 254.17 | 20 296 432 | 0 |
08.03.2024 | 246.00 | 270.55 | 244.90 | 256.62 | 21 883 852 | 0 |
07.03.2024 | 240.00 | 242.87 | 235.50 | 242.62 | 10 609 304 | 0 |
06.03.2024 | 229.20 | 239.90 | 223.03 | 238.55 | 17 936 728 | 0 |
05.03.2024 | 230.00 | 239.98 | 215.40 | 216.77 | 23 863 310 | 0 |
04.03.2024 | 217.31 | 236.46 | 212.25 | 229.15 | 23 294 868 | 0 |
01.03.2024 | 202.70 | 206.39 | 196.01 | 205.77 | 9 297 387 | 0 |
29.02.2024 | 206.41 | 211.31 | 193.88 | 203.56 | 16 237 764 | 0 |
28.02.2024 | 209.41 | 212.23 | 197.66 | 200.80 | 25 397 116 | 0 |
27.02.2024 | 205.00 | 209.94 | 192.09 | 199.22 | 22 679 096 | 0 |
26.02.2024 | 168.75 | 196.95 | 168.40 | 193.94 | 22 593 708 | 0 |
23.02.2024 | 167.36 | 170.00 | 160.66 | 165.98 | 7 191 183 | 0 |
22.02.2024 | 164.85 | 171.99 | 163.80 | 170.91 | 9 027 267 | 0 |
21.02.2024 | 164.13 | 168.09 | 161.19 | 162.41 | 10 689 582 | 0 |
20.02.2024 | 180.00 | 181.31 | 163.39 | 173.30 | 16 196 519 | 0 |
16.02.2024 | 189.05 | 180.31 | 180.31 | 180.31 | 33 233 298 | 0 |
15.02.2024 | 168.89 | 172.82 | 162.08 | 165.67 | 22 992 818 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus