Market Cap $4.14T
1.14%
Volume 24h $356.95B
-4.85%
BTC % 54.71%
-0.98%
ETH % 12.54%
2.31%
Coins
32.828
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $305.18 | $293.86 | $305.42 | $301.56 | $5,679,254 | $1,831,140 |
| Aug-19 2025 | $301.93 | $301.93 | $321.08 | $320.41 | $7,058,125 | $1,811,620 |
| Aug-18 2025 | $321.22 | $309.84 | $323.07 | $318.39 | $6,067,365 | $1,927,371 |
| Aug-17 2025 | $318.23 | $318.05 | $318.59 | $318.39 | $1,796,040 | $1,909,404 |
| Aug-16 2025 | $318.48 | $317.73 | $318.66 | $317.73 | $1,747,556 | $1,910,905 |
| Aug-15 2025 | $318.25 | $316.44 | $326.86 | $324.43 | $3,308,203 | $1,909,535 |
| Aug-14 2025 | $323.61 | $316.96 | $331.86 | $328.83 | $3,724,881 | $1,941,703 |
| Aug-13 2025 | $330.22 | $322.43 | $335.69 | $323.06 | $4,578,594 | $1,981,379 |
| Aug-12 2025 | $322.69 | $317.58 | $325.93 | $320.01 | $19,885,218 | $1,936,172 |
| Aug-11 2025 | $319.47 | $311.69 | $332.12 | $311.69 | $12,340,070 | $1,916,876 |
| Aug-10 2025 | $311.02 | $309.87 | $311.02 | $309.97 | $2,904,803 | $1,866,132 |
| Aug-09 2025 | $309.82 | $308.69 | $311.44 | $310.20 | $4,398,944 | $1,858,974 |
| Aug-08 2025 | $309.74 | $302.02 | $313.73 | $312.94 | $9,206,624 | $1,858,490 |
| Aug-07 2025 | $313.33 | $303.46 | $315.61 | $303.46 | $6,795,402 | $1,880,007 |
| Aug-06 2025 | $303.28 | $294.90 | $303.62 | $298.02 | $9,939,334 | $1,819,698 |