時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
Coinbase tokenized stock (xStock) (COINX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Coinbase tokenized stock (xStock) (COINX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 374 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $158.93 | $155.65 | $161.79 | $160.12 | $2,774,969 | $72,456,295 |
| Jul-08 2026 | $160.18 | $156.71 | $164.29 | $163.01 | $3,222,396 | $73,026,192 |
| Jul-07 2026 | $163.65 | $163.25 | $169.96 | $169.88 | $3,602,004 | $74,608,095 |
| Jul-06 2026 | $169.60 | $160.83 | $173.57 | $173.57 | $6,203,044 | $77,319,286 |
| Jul-05 2026 | $174.27 | $171.76 | $174.96 | $172.61 | $77,052 | $79,450,481 |
| Jul-04 2026 | $172.57 | $167.38 | $173.09 | $168.25 | $123,775 | $78,672,746 |
| Jul-03 2026 | $168.25 | $164.61 | $168.99 | $165.63 | $233,277 | $76,704,433 |
| Jul-02 2026 | $165.36 | $158.54 | $172.68 | $159.52 | $5,954,057 | $75,387,548 |
| Jul-01 2026 | $160.22 | $144.51 | $164.14 | $145.38 | $4,692,648 | $73,042,484 |
| Jun-30 2026 | $145.39 | $143.00 | $151.36 | $151.36 | $3,486,639 | $66,281,405 |
| Jun-29 2026 | $151.36 | $146.45 | $152.01 | $149.41 | $3,273,797 | $69,005,589 |
| Jun-28 2026 | $149.45 | $147.99 | $151.45 | $149.91 | $62,517 | $68,132,669 |
| Jun-27 2026 | $149.85 | $148.99 | $151.65 | $148.99 | $74,922 | $68,314,936 |
| Jun-26 2026 | $148.98 | $139.98 | $149.68 | $143.25 | $682,243 | $67,920,301 |
| Jun-25 2026 | $143.57 | $141.83 | $155.01 | $153.23 | $2,337,975 | $65,453,969 |