時価総額 $2.74T
0.38%
ボリューム24h $248.21B
-1.76%
BTC % 55.8%
0.23%
ETH % 9.95%
-0.8%
硬貨
34.545
+4
取引所
885
最後の更新
3 分 前
Coinbase tokenized stock (xStock) (COINX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $181.98 | $178.25 | $194.06 | $191.61 | $9,105,604 | $48,440,661 |
| Apr-28 2026 | $191.65 | $190.74 | $197.33 | $197.33 | $10,038,728 | $51,013,828 |
| Apr-27 2026 | $197.55 | $196.32 | $204.63 | $202.31 | $6,299,045 | $52,584,980 |
| Apr-26 2026 | $201.84 | $199.46 | $202.30 | $199.90 | $1,880,844 | $53,726,932 |
| Apr-25 2026 | $199.88 | $199.23 | $200.37 | $199.63 | $2,180,532 | $53,205,239 |
| Apr-24 2026 | $199.65 | $198.25 | $201.52 | $200.01 | $16,142,575 | $53,143,032 |
| Apr-23 2026 | $200.17 | $197.74 | $204.92 | $204.92 | $13,102,365 | $53,281,400 |
| Apr-22 2026 | $204.74 | $200.56 | $209.93 | $201.01 | $9,098,917 | $54,499,263 |
| Apr-21 2026 | $198.81 | $196.61 | $213.55 | $209.84 | $8,182,050 | $52,920,197 |
| Apr-20 2026 | $210.69 | $198.30 | $211.19 | $198.30 | $9,566,233 | $56,081,538 |
| Apr-19 2026 | $198.12 | $198.12 | $202.54 | $201.82 | $4,346,606 | $52,736,247 |
| Apr-18 2026 | $201.93 | $201.83 | $206.36 | $205.98 | $2,131,642 | $53,752,086 |
| Apr-17 2026 | $206.46 | $196.05 | $213.03 | $198.14 | $7,580,747 | $54,957,842 |
| Apr-16 2026 | $197.79 | $190.55 | $199.88 | $196.79 | $9,952,881 | $52,649,779 |
| Apr-15 2026 | $196.94 | $183.41 | $196.94 | $186.32 | $9,971,243 | $52,422,032 |