XNAS
Datos históricos de Coinbase Global, Inc.
Coinbase Global, Inc. · COIN
$180.34
▲ +0.13 (+0.07%)
Última operación · 10/10/2026, 17:30:06 UTC
- Variación en el periodo
- −49.75%
- Máximo
- US$402.16
- 10 de octubre de 2025
- Mínimo
- US$139.11
- 31 de julio de 2026
- Volumen medio diario
- 10 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 174.82 | 183.61 | 171.60 | 179.39 | +4.30% | 12.35 M |
| 8 oct 2026 | 175.03 | 179.05 | 171.81 | 172.00 | −3.61% | 11.08 M |
| 7 oct 2026 | 180.23 | 181.20 | 177.00 | 178.45 | −3.92% | 7.13 M |
| 6 oct 2026 | 188.51 | 192.80 | 184.83 | 185.74 | −1.32% | 5.61 M |
| 5 oct 2026 | 186.91 | 191.78 | 184.12 | 188.22 | +2.85% | 7.83 M |
| 2 oct 2026 | 194.64 | 200.35 | 180.81 | 183.00 | −3.32% | 12.87 M |
| 1 oct 2026 | 186.01 | 192.31 | 185.70 | 189.29 | +1.54% | 5.84 M |
| 30 sep 2026 | 195.50 | 198.66 | 184.29 | 186.41 | −1.90% | 8.41 M |
| 29 sep 2026 | 197.53 | 197.63 | 188.14 | 190.02 | −0.92% | 5.85 M |
| 28 sep 2026 | 196.09 | 198.78 | 191.10 | 191.79 | −1.70% | 6.76 M |
| 25 sep 2026 | 199.16 | 199.75 | 192.58 | 195.11 | −2.06% | 6.28 M |
| 24 sep 2026 | 196.77 | 202.78 | 193.69 | 199.21 | +0.55% | 7.38 M |
| 23 sep 2026 | 198.00 | 204.50 | 195.64 | 198.13 | −1.46% | 7.18 M |
| 22 sep 2026 | 199.40 | 203.00 | 197.20 | 201.07 | +0.01% | 7.31 M |
| 21 sep 2026 | 205.19 | 208.33 | 200.65 | 201.05 | +3.50% | 14.51 M |
| 18 sep 2026 | 178.16 | 196.21 | 177.67 | 194.25 | +11.66% | 21.92 M |
| 17 sep 2026 | 169.80 | 174.22 | 165.73 | 173.97 | +5.75% | 9.99 M |
| 16 sep 2026 | 172.50 | 174.00 | 161.18 | 164.51 | −4.42% | 13.77 M |
| 15 sep 2026 | 183.62 | 184.14 | 168.07 | 172.11 | −10.10% | 18.77 M |
| 14 sep 2026 | 180.81 | 193.22 | 180.29 | 191.45 | +9.24% | 13.25 M |
| 11 sep 2026 | 174.05 | 182.08 | 172.80 | 175.26 | +1.73% | 7.82 M |
| 10 sep 2026 | 170.84 | 174.46 | 170.39 | 172.28 | −1.40% | 4.85 M |
| 9 sep 2026 | 184.55 | 184.93 | 174.61 | 174.72 | −2.36% | 5.99 M |
| 8 sep 2026 | 180.68 | 182.25 | 178.33 | 178.94 | −3.09% | 6.04 M |
| 4 sep 2026 | 184.97 | 189.00 | 182.87 | 184.64 | −4.18% | 8.18 M |
| 3 sep 2026 | 181.44 | 195.85 | 181.00 | 192.70 | +10.14% | 13.74 M |
| 2 sep 2026 | 174.30 | 178.72 | 172.03 | 174.96 | −1.05% | 5.26 M |
| 1 sep 2026 | 181.45 | 183.99 | 175.00 | 176.82 | −6.01% | 8.43 M |
| 31 ago 2026 | 178.51 | 189.95 | 176.71 | 188.12 | +5.31% | 10.71 M |
| 28 ago 2026 | 186.03 | 189.10 | 176.06 | 178.64 | −6.33% | 10.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.