Hot Features
프리미엄
Coinbase Global Inc (1QZ)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -56.95 | -20.195035461 | 282 | 286.95 | 224.6 | 33868 | 255.64682501 | DE |
| 4 | -61.95 | -21.5853658537 | 287 | 295.2 | 224.6 | 30614 | 268.40780082 | DE |
| 12 | -67.95 | -23.1911262799 | 293 | 331 | 224.6 | 39286 | 278.5111604 | DE |
| 26 | 47.57 | 26.8030200586 | 177.48 | 331 | 132 | 43769 | 246.85591112 | DE |
| 52 | 65.95 | 41.4519170333 | 159.1 | 331 | 132 | 43962 | 228.82636347 | DE |
| 156 | 59.25 | 35.7358262967 | 165.8 | 331 | 29.96 | 33225 | 146.92100042 | DE |
| 260 | -44.95 | -16.6481481481 | 270 | 331 | 29.96 | 27054 | 150.25596574 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 225.25 | -18.85 | -7.72 | 244.05 | 259.39999 | 224.6 | 34741 |
| 1740086820 | 244.1 | -3.95 | -1.59 | 250.05 | 253.25 | 239.9 | 23595 |
| 1740000420 | 248.05 | -4.8 | -1.90 | 255.55 | 258.35 | 247.15 | 22164 |
| 1739914020 | 252.85 | -7.5 | -2.88 | 259.75 | 266.2 | 249.5 | 30874 |
| 1739827620 | 260.35 | -1.25 | -0.48 | 260.45 | 264.05 | 259.55 | 19778 |
| 1739568420 | 261.6 | -23.55 | -8.26 | 282 | 286.95 | 260.75 | 72928 |
| 1739482020 | 285.14999 | 20.7 | 7.83 | 269.85 | 288.55 | 267.05 | 63949 |
| 1739395620 | 264.45 | 6.6 | 2.56 | 259.64999 | 266.85 | 255.05 | 26483 |
| 1739309220 | 257.85 | -13.5 | -4.98 | 273.95 | 274.85 | 257.05 | 24686 |
| 1739222820 | 271.35 | 4.45 | 1.67 | 269.5 | 276.85 | 266.5 | 18944 |
| 1738963620 | 266.89999 | 6.5 | 2.50 | 261.45 | 273.25 | 261 | 21856 |
| 1738877220 | 260.39999 | -3.95 | -1.49 | 269.14999 | 274.5 | 259.39999 | 18395 |
| 1738790820 | 264.35 | -5.65 | -2.09 | 266.7 | 273.05 | 264.3 | 18474 |
| 1738704420 | 270 | -6.1 | -2.21 | 271.55 | 278.2 | 268.1 | 20281 |
| 1738618020 | 276.1 | -4.85 | -1.73 | 257 | 280.39999 | 256.14999 | 51674 |
| 1738358820 | 280.95 | -7.25 | -2.52 | 289.8 | 293.14999 | 277 | 17423 |
| 1738272420 | 288.2 | 8.4 | 3.00 | 282.95 | 293.25 | 281.1 | 24297 |
| 1738186020 | 279.8 | 10 | 3.71 | 272.55 | 282.39999 | 267 | 24144 |
| 1738099620 | 269.8 | 4.6 | 1.73 | 270.75 | 272.95 | 264.55 | 27859 |
| 1738013220 | 265.2 | -19.3 | -6.78 | 268 | 276 | 253.05 | 59444 |
| 1737754020 | 284.5 | 0.25 | 0.09 | 287 | 295.2 | 283.6 | 25035 |
| 1737667620 | 284.25 | 0.35 | 0.12 | 280 | 291.7 | 275.45 | 50184 |
| 1737581220 | 283.89999 | 1.3 | 0.46 | 281 | 286.14999 | 274.75 | 28128 |
| 1737494820 | 282.6 | -7.7 | -2.65 | 280.05 | 290.25 | 263.5 | 60182 |
| 1737408420 | 290.3 | 3.15 | 1.10 | 293 | 299 | 282.05 | 101481 |
| 1737149220 | 287.14999 | 13.45 | 4.91 | 278.6 | 290.95 | 277.85 | 42899 |
| 1737062820 | 273.7 | 6.7 | 2.51 | 268.95 | 276.8 | 261.3 | 20264 |
| 1736976420 | 267 | 19.25 | 7.77 | 248.55 | 270.14999 | 247.45 | 17426 |
| 1736890020 | 247.75 | 2.25 | 0.92 | 248.95 | 256.85 | 243.95 | 29549 |
| 1736803620 | 245.5 | -7 | -2.77 | 248.25 | 249.65 | 235.5 | 31639 |
| 1736544420 | 252.5 | 4.55 | 1.84 | 252.5 | 255.7 | 242.05 | 15046 |
| 1736458020 | 247.95 | -4.4 | -1.74 | 253.9 | 253.9 | 245.05 | 18508 |
| 1736371620 | 252.35 | -3.2 | -1.25 | 251.7 | 258.2 | 245.75 | 17993 |
| 1736285220 | 255.55 | -21.8 | -7.86 | 275.05 | 276.95 | 251.45 | 25711 |
| 1736198820 | 277.35 | 14.65 | 5.58 | 271.7 | 282.75 | 262.5 | 39984 |
| 1735939620 | 262.7 | 12.45 | 4.98 | 250.95 | 262.95 | 249.5 | 21266 |
| 1735853220 | 250.25 | 0.5 | 0.20 | 246.7 | 254.75 | 243.45 | 54091 |
| 1735594020 | 249.75 | -5.15 | -2.02 | 252 | 253.7 | 249.15 | 38684 |
| 1735334820 | 254.9 | -2.1 | -0.82 | 264.75 | 265.45 | 252.75 | 18358 |
| 1734989220 | 257 | -10 | -3.75 | 266.45 | 267.5 | 252.7 | 29279 |
| 1734730020 | 267 | 2.75 | 1.04 | 263.05 | 270.55 | 245.35 | 77300 |
| 1734643620 | 264.25 | -6.75 | -2.49 | 272 | 283.6 | 259.45 | 54230 |
| 1734557220 | 271 | -25.9 | -8.72 | 292.45 | 297.14999 | 266.2 | 45881 |
| 1734470820 | 296.89999 | -3.4 | -1.13 | 302.64999 | 306.75 | 289.05 | 34370 |
| 1734384420 | 300.3 | 4.45 | 1.50 | 304.2 | 311.05 | 299.39999 | 57620 |
| 1734125220 | 295.85 | -3.15 | -1.05 | 300.05 | 302 | 291.2 | 25003 |
| 1734038820 | 299 | -0.7 | -0.23 | 301.95 | 307.75 | 294 | 43074 |
| 1733952420 | 299.7 | 11.9 | 4.13 | 290.55 | 305.7 | 290.55 | 46915 |
| 1733866020 | 287.8 | -7.1 | -2.41 | 297.85 | 303.3 | 284.35 | 46628 |
| 1733779620 | 294.89999 | -30.85 | -9.47 | 320 | 322.5 | 294.89999 | 74593 |
| 1733520420 | 325.75 | 22.3 | 7.35 | 306.35 | 330.85 | 302.5 | 56752 |
| 1733434020 | 303.45 | -11.05 | -3.51 | 329.1 | 331 | 298 | 104983 |
| 1733347620 | 314.5 | 19.9 | 6.75 | 297.05 | 315.45 | 295.5 | 49088 |
| 1733261220 | 294.6 | 6.3 | 2.19 | 290.64999 | 299.14999 | 278.2 | 51787 |
| 1733174820 | 288.3 | 9.3 | 3.33 | 283.5 | 297 | 280.2 | 52426 |
| 1732915620 | 279 | -6 | -2.11 | 293 | 299.45 | 279 | 67120 |
| 1732829220 | 285 | -9.5 | -3.23 | 292.5 | 293.45 | 284.5 | 32590 |
| 1732742820 | 294.5 | 14.5 | 5.18 | 287.85 | 297.35 | 279.55 | 55902 |
| 1732656420 | 280 | -16.95 | -5.71 | 292.64999 | 295 | 276.05 | 54369 |
| 1732570020 | 296.95 | 4.9 | 1.68 | 292 | 302.3 | 277.89999 | 74483 |
