CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,267صرافی‌ها: 22ارزش بازار: $2.66T +0.68%حجم 24 ساعته: $31.39Bدامیننس: BTC 58.3% ETH 10.3%گس ETH: 0.08 gweiترس و طمع: 48/100

تاریخچه قیمت Coinbase Global (COING)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم COING. نمایش 365 روز گذشته.

بازدهی ماهانه COING

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+28%-0.2%-24%——-3%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/08$153.35$155.72$137.25 $141.27$611.12K-7.88%
1405/08/07$160.40$163.80$153.01 $153.11$667.73K-4.54%
1405/08/06$158.81$162.47$156.87 $160.32$404.90K+0.95%
1405/08/05$160.47$162.65$158.15 $158.70$408.72K-1.10%
1405/08/04$162.66$163.21$155.82 $160.46$342.65K-1.35%
1405/08/03$164.41$165.30$162.97 $163.16$12.50K-0.76%
1405/08/02$164.22$165.12$161.65 $164.38$34.38K+0.10%
1405/08/01$168.45$171.82$163.00 $164.53$517.33K-2.33%
1405/07/30$175.28$176.14$166.96 $168.48$463.79K-3.88%
1405/07/29$172.39$180.21$171.76 $175.14$412.17K+1.60%
1405/07/28$169.14$176.05$165.99 $172.60$374.68K+2.05%
1405/07/27$174.61$177.80$167.96 $169.16$579.35K-3.12%
1405/07/26$172.17$174.32$170.19 $174.32$21.27K+1.25%
1405/07/25$173.09$174.03$171.31 $172.26$18.45K-0.48%
1405/07/24$182.41$183.18$169.18 $173.11$645.47K-5.10%
1405/07/23$171.57$185.26$166.52 $182.08$523.58K+6.13%
1405/07/22$181.43$183.62$170.96 $171.57$622.41K-5.43%
1405/07/21$178.55$183.17$176.20 $181.52$601.06K+1.66%
1405/07/20$183.18$184.48$177.94 $178.25$527.56K-2.69%
1405/07/19$181.06$183.33$180.53 $182.85$18.88K+0.99%
1405/07/18$180.26$181.24$180.26 $181.03$25.53K+0.43%
1405/07/17$173.50$183.18$172.24 $180.29$558.75K+3.91%
1405/07/16$179.20$179.78$172.00 $173.46$565.18K-3.20%
1405/07/15$186.29$186.70$177.44 $179.25$474.93K-3.78%
1405/07/14$187.78$192.53$185.14 $186.60$525.17K-0.63%
1405/07/13$187.27$191.47$184.49 $187.85$514.38K+0.31%
1405/07/12$184.32$187.12$184.32 $186.70$3.16K+1.29%
1405/07/11$183.46$184.85$182.89 $184.18$13.67K+0.39%
1405/07/10$189.77$200.00$181.25 $183.27$816.83K-3.43%
1405/07/09$186.57$192.37$185.80 $189.78$668.83K+1.72%
1405/07/08$190.33$198.03$184.89 $186.61$778.28K-1.95%
1405/07/07$192.59$197.19$188.47 $190.40$618.27K-1.14%
1405/07/06$195.99$198.26$189.45 $192.76$811.80K-1.65%
1405/07/05$196.80$197.87$195.29 $195.29$14.72K-0.77%
1405/07/04$195.26$196.99$194.68 $196.99$31.06K+0.89%
1405/07/03$198.34$201.56$193.07 $195.06$670.31K-1.65%
1405/07/02$198.01$202.29$193.41 $198.52$761.54K+0.26%
1405/07/01$200.25$204.11$195.94 $198.07$589.01K-1.09%
1405/06/31$202.17$202.79$194.28 $200.32$644.01K-0.92%
1405/06/30$195.06$207.95$194.23 $201.89$740.50K+3.50%
1405/06/29$194.80$196.06$191.97 $196.06$20.75K+0.65%
1405/06/28$193.98$197.26$193.96 $194.77$37.18K+0.41%
1405/06/27$172.61$196.18$172.61 $194.07$639.08K+12.43%
1405/06/26$166.47$174.07$166.21 $173.02$547.56K+3.93%
1405/06/25$171.04$174.72$161.81 $166.47$562.70K-2.67%
1405/06/24$187.99$188.11$168.50 $170.98$734.86K-9.05%
1405/06/23$172.07$193.00$172.07 $187.78$582.47K+9.13%
1405/06/22$175.64$175.64$171.77 $172.03$11.51K-2.06%
1405/06/21$175.50$176.45$175.20 $175.69$16.98K+0.11%
1405/06/20$170.61$181.91$170.61 $175.27$561.38K+2.73%
1405/06/19$175.33$176.18$170.20 $170.54$540.43K-2.73%
1405/06/18$179.18$184.62$174.45 $175.06$495.87K-2.30%
1405/06/17$184.94$185.68$178.33 $178.94$462.96K-3.24%
1405/06/16$187.06$187.59$184.29 $185.25$60.23K-0.97%
1405/06/15$185.52$186.85$185.00 $186.66$7.50K+0.61%
1405/06/14$185.08$186.26$184.28 $185.52$8.28K+0.24%
1405/06/13$191.50$192.50$182.91 $184.77$565.96K-3.51%
1405/06/12$175.15$195.76$174.78 $191.67$535.64K+9.43%
1405/06/11$176.95$178.61$172.48 $175.39$601.69K-0.88%
1405/06/10$186.90$187.97$175.19 $177.24$499.68K-5.17%
1405/06/09$178.49$189.72$176.85 $187.05$493.47K+4.80%
1405/06/08$179.67$183.11$178.00 $178.70$3.68K-0.54%
1405/06/07$178.52$179.72$177.61 $179.58$13.11K+0.59%
1405/06/06$191.26$193.83$176.13 $178.33$613.45K-6.76%
1405/06/05$183.97$193.73$180.68 $191.25$709.33K+3.96%
1405/06/04$185.76$187.64$179.48 $184.01$549.22K-0.94%
1405/06/03$179.70$188.96$175.36 $185.91$697.22K+3.46%
1405/06/02$188.68$191.45$178.78 $179.62$731.19K-4.80%
1405/06/01$185.30$188.31$177.62 $187.99$15.20K+1.45%
1405/05/31$189.11$192.10$183.06 $184.72$39.28K-2.32%
1405/05/30$172.86$191.11$172.86 $189.53$890.53K+9.64%
1405/05/29$165.63$174.55$164.16 $172.75$853.34K+4.30%
1405/05/28$146.89$166.50$146.04 $165.83$674.30K+12.89%
1405/05/27$151.03$151.27$146.40 $146.90$540.20K-2.73%
1405/05/26$148.99$152.37$147.89 $150.97$548.88K+1.33%
1405/05/25$149.31$150.07$148.84 $149.09$5.90K-0.15%
1405/05/24$149.44$149.74$148.86 $149.19$12.78K-0.17%
1405/05/23$153.57$154.29$148.14 $149.18$470.82K-2.86%
1405/05/22$149.71$154.41$147.33 $153.67$464.36K+2.65%
1405/05/21$148.58$151.58$147.91 $149.29$486.11K+0.48%
1405/05/20$148.94$152.78$146.56 $148.40$468.69K-0.36%
1405/05/19$154.27$156.27$148.17 $148.80$375.83K-3.55%
1405/05/18$154.33$155.74$153.81 $154.51$2.81K+0.12%
1405/05/17$153.93$154.55$153.25 $154.38$14.92K+0.29%
1405/05/16$146.40$155.02$145.66 $154.03$657.04K+5.21%
1405/05/15$150.83$151.53$145.72 $146.42$608.06K-2.92%
1405/05/14$150.90$154.21$148.00 $150.32$651.30K-0.38%
1405/05/13$148.19$152.92$146.11 $150.85$485.01K+1.79%
1405/05/12$147.73$152.54$141.61 $147.70$652.95K-0.02%
1405/05/11$145.12$147.73$144.95 $147.27$60.00K+1.48%
1405/05/10$146.12$146.90$144.32 $145.09$14.20M-0.70%
1405/05/09$155.71$157.46$140.02 $145.92$8.21M-6.29%
1405/05/08$160.41$164.76$151.42 $155.52$696.97K-3.05%
1405/05/07$167.82$169.80$157.39 $160.00$693.85K-4.66%
1405/05/06$164.87$168.37$158.97 $167.86$439.11K+1.81%
1405/05/05$162.76$168.09$160.65 $164.83$705.40K+1.27%
1405/05/04$158.92$163.17$158.92 $163.10$146.85K+2.63%
1405/05/03$158.06$159.05$157.07 $158.81$47.42K+0.47%
1405/05/02$162.62$163.71$154.09 $158.05$1.50M-2.81%
1405/05/01$167.21$168.37$159.13 $162.11$1.46M-3.05%
1405/04/31$177.34$178.31$166.18 $167.29$2.06M-5.67%
1405/04/30$160.99$181.59$160.71 $177.48$3.97M+10.24%
1405/04/29$159.50$164.50$155.28 $160.93$1.15M+0.90%
1405/04/28$158.48$159.75$157.32 $159.55$146.99K+0.68%
1405/04/27$157.24$158.48$156.90 $158.36$170.74K+0.71%
1405/04/26$159.92$161.17$153.05 $157.24$920.49K-1.68%
1405/04/25$166.38$167.75$159.40 $159.93$846.08K-3.88%
1405/04/24$163.38$168.45$160.30 $166.38$949.94K+1.84%
1405/04/23$157.22$163.31$155.89 $163.05$654.73K+3.71%
1405/04/22$158.68$160.38$154.03 $156.49$482.25K-1.38%
1405/04/21$159.25$160.12$158.50 $158.71$141.70K-0.34%
1405/04/20$159.73$161.68$159.25 $159.25$77.95K-0.30%
1405/04/19$158.80$167.79$158.08 $159.52$523.15K+0.45%
1405/04/18$161.34$161.86$156.63 $158.75$352.11K-1.61%
همه بخش‌ها