Market Cap $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Coins
33.517
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $355.51 | $353.11 | $355.51 | $353.12 | $3,082,070 | $9,598,917 |
| Oct-24 2025 | $353.24 | $324.30 | $354.40 | $324.30 | $3,909,498 | $9,537,596 |
| Oct-23 2025 | $323.69 | $318.10 | $327.65 | $318.10 | $2,498,100 | $8,739,644 |
| Oct-22 2025 | $317.84 | $312.28 | $334.90 | $334.08 | $2,446,553 | $8,581,731 |
| Oct-21 2025 | $335.45 | $335.45 | $344.54 | $344.06 | $2,538,803 | $9,057,209 |
| Oct-20 2025 | $345.00 | $338.68 | $350.26 | $339.34 | $4,365,150 | $9,315,027 |
| Oct-19 2025 | $337.95 | $337.33 | $338.82 | $338.08 | $1,808,115 | $9,124,842 |
| Oct-18 2025 | $338.16 | $337.25 | $338.23 | $337.68 | $1,656,707 | $9,130,469 |
| Oct-17 2025 | $337.44 | $317.81 | $337.67 | $328.54 | $2,795,263 | $9,111,049 |
| Oct-16 2025 | $328.66 | $328.41 | $341.16 | $337.85 | $2,413,442 | $7,230,567 |
| Oct-15 2025 | $337.71 | $336.74 | $348.50 | $343.08 | $2,125,837 | $7,429,699 |
| Oct-14 2025 | $343.76 | $341.36 | $357.35 | $357.28 | $2,628,031 | $7,562,794 |
| Oct-13 2025 | $358.35 | $349.23 | $368.86 | $350.76 | $3,854,830 | $7,883,861 |
| Oct-12 2025 | $349.43 | $347.24 | $350.71 | $349.00 | $1,985,631 | $7,687,567 |
| Oct-11 2025 | $349.12 | $348.29 | $349.33 | $348.78 | $1,934,493 | $7,680,756 |