Market Cap $4.46T
-0.24%
Volume 24h $249.30B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $379.01 | $370.84 | $381.48 | $371.90 | $5,200,389 | $8,338,237 |
| Oct-02 2025 | $370.59 | $348.06 | $375.32 | $348.09 | $5,372,354 | $8,153,027 |
| Oct-01 2025 | $346.51 | $333.79 | $348.58 | $334.91 | $4,527,968 | $7,623,364 |
| Sep-30 2025 | $335.34 | $328.16 | $337.51 | $332.80 | $4,110,598 | $7,377,627 |
| Sep-29 2025 | $332.84 | $314.78 | $333.90 | $315.46 | $4,679,950 | $7,322,497 |
| Sep-28 2025 | $312.86 | $312.06 | $312.92 | $312.77 | $2,015,289 | $6,883,034 |
| Sep-27 2025 | $312.86 | $311.92 | $312.88 | $312.53 | $1,546,137 | $6,883,105 |
| Sep-26 2025 | $312.19 | $306.21 | $313.48 | $307.05 | $4,354,024 | $6,868,202 |
| Sep-25 2025 | $307.56 | $306.78 | $322.88 | $322.88 | $5,981,456 | $6,766,531 |
| Sep-24 2025 | $322.43 | $320.19 | $326.02 | $320.51 | $5,221,947 | $7,093,587 |
| Sep-23 2025 | $320.79 | $319.59 | $334.42 | $332.74 | $3,316,893 | $7,057,567 |
| Sep-22 2025 | $332.28 | $331.10 | $343.61 | $343.61 | $3,112,188 | $7,310,327 |
| Sep-21 2025 | $342.68 | $342.49 | $343.25 | $342.68 | $1,574,669 | $7,539,118 |
| Sep-20 2025 | $342.68 | $342.58 | $342.95 | $342.65 | $2,480,332 | $7,539,125 |
| Sep-19 2025 | $342.91 | $339.58 | $348.39 | $343.22 | $4,093,480 | $7,544,067 |