Market Cap $3.26T
-2.77%
Volume 24h $272.08B
-5.84%
BTC % 54.66%
-0.29%
ETH % 11.21%
-0.35%
Coins
33.766
+6
Exchanges
885
Last update
15 Seconds ago
Coinbase tokenized stock (xStock) (COINX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $273.74 | $273.74 | $278.24 | $277.43 | $15,728,955 | $11,497,455 |
| Dec-03 2025 | $277.20 | $264.77 | $277.79 | $264.77 | $13,887,725 | $11,642,591 |
| Dec-02 2025 | $265.04 | $261.08 | $270.79 | $261.08 | $12,033,400 | $11,131,828 |
| Dec-01 2025 | $261.75 | $255.89 | $274.18 | $274.18 | $11,964,675 | $10,993,563 |
| Nov-30 2025 | $274.35 | $273.94 | $275.60 | $274.37 | $2,709,390 | $11,523,042 |
| Nov-29 2025 | $274.27 | $274.27 | $275.56 | $274.69 | $2,665,334 | $11,519,523 |
| Nov-28 2025 | $275.15 | $267.98 | $275.21 | $267.98 | $10,908,723 | $11,556,602 |
| Nov-27 2025 | $267.82 | $266.74 | $268.61 | $267.35 | $9,434,779 | $11,248,519 |
| Nov-26 2025 | $266.15 | $252.29 | $266.15 | $254.52 | $14,390,537 | $11,178,434 |
| Nov-25 2025 | $254.85 | $242.75 | $255.47 | $255.47 | $15,081,784 | $6,881,101 |
| Nov-24 2025 | $255.98 | $243.30 | $256.54 | $243.30 | $14,003,171 | $6,911,461 |
| Nov-23 2025 | $243.02 | $241.85 | $247.72 | $243.10 | $4,906,172 | $6,561,745 |
| Nov-22 2025 | $243.14 | $241.91 | $244.04 | $241.91 | $2,997,492 | $6,565,016 |
| Nov-21 2025 | $241.06 | $233.74 | $242.73 | $237.69 | $14,484,433 | $6,508,885 |
| Nov-20 2025 | $239.00 | $237.23 | $266.54 | $262.80 | $13,617,936 | $6,453,018 |