時価総額 $4.05T
-3.28%
ボリューム24h $327.30B
-4.17%
BTC % 55.5%
0.7%
ETH % 11.85%
-2.86%
硬貨
33.551
+17
取引所
885
最後の更新
1 分 前
COINBASE (COIN) 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 |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $15.56 | $4.2684 | $307.37 | $188.15 | $1,987,023 | - |
| Oct-26 2025 | $160.67 | $43.18 | $232.36 | $43.18 | $1,686,323 | - |
| Oct-25 2025 | $39.90 | $11.92 | $60.89 | $11.92 | $1,744,979 | - |
| Oct-24 2025 | $12.72 | $6.507 | $18.12 | $7.603 | $2,156,013 | - |
| Oct-23 2025 | $55.09 | $40.43 | $239.75 | $42.38 | $1,604,746 | - |
| Oct-22 2025 | $54.56 | $11.33 | $65.90 | $14.80 | $1,860,994 | - |
| Oct-21 2025 | $21.35 | $6.130 | $191.88 | $96.40 | $2,063,365 | - |
| Oct-20 2025 | $162.68 | $24.07 | $220.68 | $24.07 | $1,740,233 | - |
| Oct-19 2025 | $49.92 | $10.65 | $61.27 | $14.74 | $2,083,599 | - |
| Oct-18 2025 | $14.04 | $3.8649 | $253.42 | $168.35 | $1,614,880 | - |
| Oct-17 2025 | $167.37 | $41.28 | $232.69 | $42.06 | $1,573,491 | - |
| Oct-16 2025 | $48.09 | $11.19 | $70.72 | $11.19 | $1,990,359 | - |
| Oct-15 2025 | $13.09 | $4.0796 | $230.93 | $230.93 | $1,917,575 | - |
| Oct-14 2025 | $193.16 | $49.37 | $256.70 | $55.27 | $1,711,828 | - |
| Oct-13 2025 | $57.19 | $15.78 | $86.03 | $15.78 | $1,745,036 | - |