Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COIN.US
251.49+8.64(+3.56%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 242.85 | 252.12 | 234.20 | 251.49 | 10 270 722 | 0 |
15.07.2024 | 229.70 | 247.50 | 228.00 | 242.85 | 14 439 465 | 0 |
12.07.2024 | 215.34 | 222.15 | 214.57 | 218.02 | 4 949 046 | 0 |
11.07.2024 | 224.28 | 227.15 | 213.57 | 214.63 | 7 037 917 | 0 |
10.07.2024 | 221.64 | 223.33 | 215.13 | 219.56 | 4 481 941 | 0 |
09.07.2024 | 223.55 | 225.64 | 218.68 | 219.97 | 5 357 306 | 0 |
08.07.2024 | 226.41 | 226.51 | 217.75 | 220.56 | 5 615 243 | 0 |
05.07.2024 | 213.32 | 225.13 | 209.45 | 223.68 | 10 148 535 | 0 |
03.07.2024 | 223.42 | 227.11 | 222.22 | 224.94 | 3 241 672 | 0 |
02.07.2024 | 231.34 | 234.97 | 226.32 | 227.51 | 4 407 039 | 0 |
01.07.2024 | 225.70 | 236.04 | 224.04 | 233.37 | 7 739 846 | 0 |
28.06.2024 | 223.95 | 225.53 | 218.80 | 222.23 | 10 944 920 | 0 |
27.06.2024 | 217.60 | 225.76 | 216.32 | 224.00 | 5 641 211 | 0 |
26.06.2024 | 220.00 | 223.73 | 212.46 | 214.58 | 6 574 922 | 0 |
25.06.2024 | 217.00 | 222.88 | 213.22 | 221.71 | 8 067 068 | 0 |
24.06.2024 | 217.22 | 221.44 | 207.71 | 212.31 | 10 761 957 | 0 |
21.06.2024 | 227.06 | 228.25 | 220.71 | 225.86 | 11 385 791 | 0 |
20.06.2024 | 237.50 | 240.49 | 228.44 | 235.03 | 6 888 927 | 0 |
18.06.2024 | 238.33 | 235.95 | 235.95 | 235.95 | 6 198 915 | 0 |
17.06.2024 | 239.30 | 248.64 | 234.23 | 245.10 | 6 662 888 | 0 |
14.06.2024 | 246.16 | 250.25 | 237.06 | 244.50 | 7 146 478 | 0 |
13.06.2024 | 253.46 | 257.13 | 243.26 | 247.64 | 8 666 222 | 0 |
12.06.2024 | 252.00 | 263.26 | 250.58 | 254.96 | 11 134 677 | 0 |
11.06.2024 | 242.62 | 245.66 | 234.09 | 244.20 | 8 991 286 | 0 |
10.06.2024 | 241.11 | 253.43 | 239.53 | 249.81 | 6 344 848 | 0 |
07.06.2024 | 256.50 | 263.18 | 243.86 | 244.16 | 9 315 341 | 0 |
06.06.2024 | 250.00 | 263.80 | 248.75 | 257.08 | 9 494 398 | 0 |
05.06.2024 | 246.60 | 251.89 | 240.70 | 251.40 | 9 383 502 | 0 |
04.06.2024 | 230.23 | 247.20 | 230.16 | 244.20 | 10 854 296 | 0 |
03.06.2024 | 232.60 | 239.20 | 224.69 | 231.39 | 7 333 118 | 0 |
31.05.2024 | 239.09 | 240.41 | 219.17 | 225.92 | 10 123 077 | 0 |
30.05.2024 | 241.10 | 248.86 | 233.38 | 234.76 | 9 349 187 | 0 |
29.05.2024 | 239.02 | 240.49 | 233.18 | 236.65 | 6 801 950 | 0 |
28.05.2024 | 235.22 | 247.13 | 231.05 | 245.00 | 10 843 128 | 0 |
24.05.2024 | 221.03 | 237.65 | 237.65 | 237.65 | 10 249 246 | 0 |
23.05.2024 | 234.04 | 234.32 | 217.66 | 218.86 | 9 428 333 | 0 |
22.05.2024 | 225.01 | 238.77 | 221.21 | 231.51 | 8 933 689 | 0 |
21.05.2024 | 232.01 | 233.65 | 220.12 | 225.78 | 10 704 505 | 0 |
20.05.2024 | 207.61 | 226.26 | 203.72 | 225.19 | 11 223 310 | 0 |
17.05.2024 | 205.66 | 210.67 | 199.83 | 207.60 | 8 688 627 | 0 |
16.05.2024 | 215.00 | 216.45 | 198.64 | 199.17 | 12 185 351 | 0 |
15.05.2024 | 212.00 | 221.40 | 207.70 | 219.91 | 9 339 278 | 0 |
14.05.2024 | 195.90 | 206.97 | 194.93 | 203.05 | 5 356 047 | 0 |
13.05.2024 | 203.89 | 206.66 | 197.64 | 199.51 | 7 542 133 | 0 |
10.05.2024 | 214.42 | 214.87 | 200.50 | 200.92 | 7 423 528 | 0 |
09.05.2024 | 210.07 | 213.85 | 205.11 | 210.45 | 4 649 731 | 0 |
08.05.2024 | 209.50 | 214.90 | 206.52 | 211.20 | 4 615 420 | 0 |
07.05.2024 | 226.94 | 230.82 | 214.12 | 214.34 | 8 169 566 | 0 |
06.05.2024 | 225.63 | 235.80 | 224.90 | 226.93 | 9 690 593 | 0 |
03.05.2024 | 230.90 | 232.25 | 216.55 | 223.25 | 13 739 132 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus