CoinXview PortofoliuApp
RO
Monedă: 1.276Burse: 22Capitalizare de piață: $2,67T −4,55%Volum 24h: $54,08BDominanță: BTC 58,3% ETH 10,3%Gas ETH: 0,66 gweiFrică și Lăcomie: 20/100

Istoric preț Coinbase Global (COING)

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru COING. Se afișează ultimele 365 zile.

Randamente lunare COING

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026———————+28%-0,2%-24%——-3%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumVariație
30.10.2026$153,35$155,72$137,25 $141,27$611,12K-7.88%
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%
Toate secțiunile