CoinXview תיק נכסיםApp
HE
מטבע: 1,259בורסות: 22שווי שוק: $2.67T +0.10%נפח 24 שעות: $18.75Bדומיננטיות: BTC 58.4% ETH 10.3%גז ETH: 0.29 gweiפחד וחמדנות: 56/100

היסטוריית מחירים עבור Coinbase Global (COING)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור COING. מציג את 365 הימים האחרונים.

תשואות חודשיות COING

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————+28%-0.2%-22%——-0%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
31.10.2026$145.91$146.32$145.41 $145.77$6.02K-0.10%
30.10.2026$153.35$155.72$137.25 $145.35$783.50K-5.22%
29.10.2026$160.40$163.80$153.01 $153.11$667.73K-4.54%
28.10.2026$158.81$162.47$156.87 $160.32$404.90K+0.95%
27.10.2026$160.47$162.65$158.15 $158.70$408.72K-1.10%
26.10.2026$162.66$163.21$155.82 $160.46$342.65K-1.35%
25.10.2026$164.41$165.30$162.97 $163.16$12.50K-0.76%
24.10.2026$164.22$165.12$161.65 $164.38$34.38K+0.10%
23.10.2026$168.45$171.82$163.00 $164.53$517.33K-2.33%
22.10.2026$175.28$176.14$166.96 $168.48$463.79K-3.88%
21.10.2026$172.39$180.21$171.76 $175.14$412.17K+1.60%
20.10.2026$169.14$176.05$165.99 $172.60$374.68K+2.05%
19.10.2026$174.61$177.80$167.96 $169.16$579.35K-3.12%
18.10.2026$172.17$174.32$170.19 $174.32$21.27K+1.25%
17.10.2026$173.09$174.03$171.31 $172.26$18.45K-0.48%
16.10.2026$182.41$183.18$169.18 $173.11$645.47K-5.10%
15.10.2026$171.57$185.26$166.52 $182.08$523.58K+6.13%
14.10.2026$181.43$183.62$170.96 $171.57$622.41K-5.43%
13.10.2026$178.55$183.17$176.20 $181.52$601.06K+1.66%
12.10.2026$183.18$184.48$177.94 $178.25$527.56K-2.69%
11.10.2026$181.06$183.33$180.53 $182.85$18.88K+0.99%
10.10.2026$180.26$181.24$180.26 $181.03$25.53K+0.43%
09.10.2026$173.50$183.18$172.24 $180.29$558.75K+3.91%
08.10.2026$179.20$179.78$172.00 $173.46$565.18K-3.20%
07.10.2026$186.29$186.70$177.44 $179.25$474.93K-3.78%
06.10.2026$187.78$192.53$185.14 $186.60$525.17K-0.63%
05.10.2026$187.27$191.47$184.49 $187.85$514.38K+0.31%
04.10.2026$184.32$187.12$184.32 $186.70$3.16K+1.29%
03.10.2026$183.46$184.85$182.89 $184.18$13.67K+0.39%
02.10.2026$189.77$200.00$181.25 $183.27$816.83K-3.43%
01.10.2026$186.57$192.37$185.80 $189.78$668.83K+1.72%
30.09.2026$190.33$198.03$184.89 $186.61$778.28K-1.95%
29.09.2026$192.59$197.19$188.47 $190.40$618.27K-1.14%
28.09.2026$195.99$198.26$189.45 $192.76$811.80K-1.65%
27.09.2026$196.80$197.87$195.29 $195.29$14.72K-0.77%
26.09.2026$195.26$196.99$194.68 $196.99$31.06K+0.89%
25.09.2026$198.34$201.56$193.07 $195.06$670.31K-1.65%
24.09.2026$198.01$202.29$193.41 $198.52$761.54K+0.26%
23.09.2026$200.25$204.11$195.94 $198.07$589.01K-1.09%
22.09.2026$202.17$202.79$194.28 $200.32$644.01K-0.92%
21.09.2026$195.06$207.95$194.23 $201.89$740.50K+3.50%
20.09.2026$194.80$196.06$191.97 $196.06$20.75K+0.65%
19.09.2026$193.98$197.26$193.96 $194.77$37.18K+0.41%
18.09.2026$172.61$196.18$172.61 $194.07$639.08K+12.43%
17.09.2026$166.47$174.07$166.21 $173.02$547.56K+3.93%
16.09.2026$171.04$174.72$161.81 $166.47$562.70K-2.67%
15.09.2026$187.99$188.11$168.50 $170.98$734.86K-9.05%
14.09.2026$172.07$193.00$172.07 $187.78$582.47K+9.13%
13.09.2026$175.64$175.64$171.77 $172.03$11.51K-2.06%
12.09.2026$175.50$176.45$175.20 $175.69$16.98K+0.11%
11.09.2026$170.61$181.91$170.61 $175.27$561.38K+2.73%
10.09.2026$175.33$176.18$170.20 $170.54$540.43K-2.73%
09.09.2026$179.18$184.62$174.45 $175.06$495.87K-2.30%
08.09.2026$184.94$185.68$178.33 $178.94$462.96K-3.24%
07.09.2026$187.06$187.59$184.29 $185.25$60.23K-0.97%
06.09.2026$185.52$186.85$185.00 $186.66$7.50K+0.61%
05.09.2026$185.08$186.26$184.28 $185.52$8.28K+0.24%
04.09.2026$191.50$192.50$182.91 $184.77$565.96K-3.51%
03.09.2026$175.15$195.76$174.78 $191.67$535.64K+9.43%
02.09.2026$176.95$178.61$172.48 $175.39$601.69K-0.88%
01.09.2026$186.90$187.97$175.19 $177.24$499.68K-5.17%
31.08.2026$178.49$189.72$176.85 $187.05$493.47K+4.80%
30.08.2026$179.67$183.11$178.00 $178.70$3.68K-0.54%
29.08.2026$178.52$179.72$177.61 $179.58$13.11K+0.59%
28.08.2026$191.26$193.83$176.13 $178.33$613.45K-6.76%
27.08.2026$183.97$193.73$180.68 $191.25$709.33K+3.96%
26.08.2026$185.76$187.64$179.48 $184.01$549.22K-0.94%
25.08.2026$179.70$188.96$175.36 $185.91$697.22K+3.46%
24.08.2026$188.68$191.45$178.78 $179.62$731.19K-4.80%
23.08.2026$185.30$188.31$177.62 $187.99$15.20K+1.45%
22.08.2026$189.11$192.10$183.06 $184.72$39.28K-2.32%
21.08.2026$172.86$191.11$172.86 $189.53$890.53K+9.64%
20.08.2026$165.63$174.55$164.16 $172.75$853.34K+4.30%
19.08.2026$146.89$166.50$146.04 $165.83$674.30K+12.89%
18.08.2026$151.03$151.27$146.40 $146.90$540.20K-2.73%
17.08.2026$148.99$152.37$147.89 $150.97$548.88K+1.33%
16.08.2026$149.31$150.07$148.84 $149.09$5.90K-0.15%
15.08.2026$149.44$149.74$148.86 $149.19$12.78K-0.17%
14.08.2026$153.57$154.29$148.14 $149.18$470.82K-2.86%
13.08.2026$149.71$154.41$147.33 $153.67$464.36K+2.65%
12.08.2026$148.58$151.58$147.91 $149.29$486.11K+0.48%
11.08.2026$148.94$152.78$146.56 $148.40$468.69K-0.36%
10.08.2026$154.27$156.27$148.17 $148.80$375.83K-3.55%
09.08.2026$154.33$155.74$153.81 $154.51$2.81K+0.12%
08.08.2026$153.93$154.55$153.25 $154.38$14.92K+0.29%
07.08.2026$146.40$155.02$145.66 $154.03$657.04K+5.21%
06.08.2026$150.83$151.53$145.72 $146.42$608.06K-2.92%
05.08.2026$150.90$154.21$148.00 $150.32$651.30K-0.38%
04.08.2026$148.19$152.92$146.11 $150.85$485.01K+1.79%
03.08.2026$147.73$152.54$141.61 $147.70$652.95K-0.02%
02.08.2026$145.12$147.73$144.95 $147.27$60.00K+1.48%
01.08.2026$146.12$146.90$144.32 $145.09$14.20M-0.70%
31.07.2026$155.71$157.46$140.02 $145.92$8.21M-6.29%
30.07.2026$160.41$164.76$151.42 $155.52$696.97K-3.05%
29.07.2026$167.82$169.80$157.39 $160.00$693.85K-4.66%
28.07.2026$164.87$168.37$158.97 $167.86$439.11K+1.81%
27.07.2026$162.76$168.09$160.65 $164.83$705.40K+1.27%
26.07.2026$158.92$163.17$158.92 $163.10$146.85K+2.63%
25.07.2026$158.06$159.05$157.07 $158.81$47.42K+0.47%
24.07.2026$162.62$163.71$154.09 $158.05$1.50M-2.81%
23.07.2026$167.21$168.37$159.13 $162.11$1.46M-3.05%
22.07.2026$177.34$178.31$166.18 $167.29$2.06M-5.67%
21.07.2026$160.99$181.59$160.71 $177.48$3.97M+10.24%
20.07.2026$159.50$164.50$155.28 $160.93$1.15M+0.90%
19.07.2026$158.48$159.75$157.32 $159.55$146.99K+0.68%
18.07.2026$157.24$158.48$156.90 $158.36$170.74K+0.71%
17.07.2026$159.92$161.17$153.05 $157.24$920.49K-1.68%
16.07.2026$166.38$167.75$159.40 $159.93$846.08K-3.88%
15.07.2026$163.38$168.45$160.30 $166.38$949.94K+1.84%
14.07.2026$157.22$163.31$155.89 $163.05$654.73K+3.71%
13.07.2026$158.68$160.38$154.03 $156.49$482.25K-1.38%
12.07.2026$159.25$160.12$158.50 $158.71$141.70K-0.34%
11.07.2026$159.73$161.68$159.25 $159.25$77.95K-0.30%
10.07.2026$158.80$167.79$158.08 $159.52$523.15K+0.45%
09.07.2026$161.34$161.86$156.63 $158.75$352.11K-1.61%
כל הקטגוריות