| pią, 5 gru 2025, 2:54 CET, NY 20:54, Londyn 1:54, Tokio 10:54, ^SPX +0.11% | Historical data: Coinbase Global Inc (COIN.US) | | 4 Dec, 22:00 274.0500 -2.8700 (-1.04%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | News | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of COIN.US |
| No. | Date | Open | High | Low | Close | Change | Volume | | 1168 | 4 Dec 2025 | 273.6 | 284.24 | 271.26 | 274.05 | -1.04% | -2.8700 | 6,438,644 | | 1167 | 3 Dec 2025 | 268 | 277.5923 | 264.13 | 276.92 | +5.19% | +13.6600 | 9,466,658 | | 1166 | 2 Dec 2025 | 267.68 | 272.55 | 263.21 | 263.26 | +1.32% | +3.4200 | 9,059,342 | | 1165 | 1 Dec 2025 | 260.525 | 265.9 | 252.2 | 259.84 | -4.76% | -12.9800 | 12,119,333 | | 1164 | 28 Nov 2025 | 274.005 | 279.87 | 269.2901 | 272.82 | +2.96% | +7.8500 | 8,977,766 | | 1163 | 26 Nov 2025 | 256.2 | 266.6225 | 253.8432 | 264.97 | +4.27% | +10.8500 | 9,929,309 | | 1162 | 25 Nov 2025 | 247.755 | 254.37 | 240.74 | 254.12 | -0.72% | -1.8500 | 8,525,315 | | 1161 | 24 Nov 2025 | 244.68 | 257.95 | 243.0101 | 255.97 | +6.47% | +15.5600 | 10,005,785 | | 1160 | 21 Nov 2025 | 243.915 | 246.13 | 231.17 | 240.41 | +0.94% | +2.2500 | 12,396,471 | | 1159 | 20 Nov 2025 | 259.98 | 263.63 | 236 | 238.16 | -7.44% | -19.1300 | 15,524,200 | | 1158 | 19 Nov 2025 | 261.865 | 262.8199 | 247.02 | 257.29 | -1.72% | -4.5000 | 13,287,276 | | 1157 | 18 Nov 2025 | 261.75 | 271 | 261 | 261.79 | -0.82% | -2.1600 | 10,854,478 | | 1156 | 17 Nov 2025 | 274.92 | 277.83 | 258.22 | 263.95 | -7.06% | -20.0500 | 15,822,422 | | 1155 | 14 Nov 2025 | 269.52 | 292.76 | 268.16 | 284 | +0.30% | +0.8600 | 11,784,788 | | 1154 | 13 Nov 2025 | 301.66 | 303.96 | 279.83 | 283.14 | -6.86% | -20.8600 | 11,109,537 | | 1153 | 12 Nov 2025 | 309.23 | 311.5 | 301.46 | 304 | -0.00% | -0.0100 | 6,967,628 | | 1152 | 11 Nov 2025 | 312.2 | 317.0899 | 303.59 | 304.01 | -4.38% | -13.9200 | 7,095,194 | | 1151 | 10 Nov 2025 | 323.02 | 324.8 | 311.66 | 317.93 | +2.84% | +8.7900 | 8,949,778 | | 1150 | 7 Nov 2025 | 290.2 | 310.93 | 283.65 | 309.14 | +4.72% | +13.9200 | 11,984,207 | | 1149 | 6 Nov 2025 | 316.5 | 316.6 | 294.72 | 295.22 | -7.54% | -24.0800 | 12,191,181 | | 1148 | 5 Nov 2025 | 315.885 | 324.14 | 310.8401 | 319.3 | +3.90% | +11.9800 | 8,215,486 | | 1147 | 4 Nov 2025 | 319 | 325.45 | 306.85 | 307.32 | -6.99% | -23.1000 | 12,420,251 | | 1146 | 3 Nov 2025 | 340.87 | 342.8 | 325.8801 | 330.42 | -3.89% | -13.3600 | 9,341,726 | | 1145 | 31 Oct 2025 | 336 | 361.4 | 334.43 | 343.78 | +4.65% | +15.2700 | 13,757,301 | | 1144 | 30 Oct 2025 | 343.47 | 344.215 | 328.21 | 328.51 | -5.77% | -20.1000 | 8,947,687 | | 1143 | 29 Oct 2025 | 357.425 | 360 | 345.21 | 348.61 | -1.86% | -6.6100 | 7,560,500 | | 1142 | 28 Oct 2025 | 363.23 | 368.125 | 354.07 | 355.22 | -1.72% | -6.2100 | 6,527,799 | | 1141 | 27 Oct 2025 | 362.82 | 373.25 | 357.3 | 361.43 | +1.97% | +6.9700 | 9,688,335 | | 1140 | 24 Oct 2025 | 334.995 | 356.88 | 333 | 354.46 | +9.82% | +31.7000 | 13,893,113 | | 1139 | 23 Oct 2025 | 323 | 328.39 | 318.5 | 322.76 | +0.76% | +2.4300 | 5,866,792 | | 1138 | 22 Oct 2025 | 333.88 | 334.72 | 310.4801 | 320.33 | -5.40% | -18.2900 | 12,737,834 | | 1137 | 21 Oct 2025 | 342.28 | 344.79 | 335.5 | 338.62 | -1.50% | -5.1600 | 6,030,873 | | 1136 | 20 Oct 2025 | 342.21 | 354.06 | 338.75 | 343.78 | +2.31% | +7.7600 | 7,544,064 | | 1135 | 17 Oct 2025 | 319.41 | 336.3 | 317.77 | 336.02 | +1.75% | +5.7700 | 9,571,073 | | 1134 | 16 Oct 2025 | 338.485 | 342.6999 | 328.71 | 330.25 | -1.80% | -6.0500 | 7,611,886 | | 1133 | 15 Oct 2025 | 345.81 | 347.8285 | 333.1 | 336.3 | -1.54% | -5.2500 | 7,947,302 | | 1132 | 14 Oct 2025 | 340.85 | 353.5 | 334.77 | 341.55 | -4.33% | -15.4400 | 9,446,049 | | 1131 | 13 Oct 2025 | 363.2 | 364.895 | 341.84 | 356.99 | -0.01% | -0.0200 | 10,318,439 | | 1130 | 10 Oct 2025 | 387.66 | 402.16 | 351.63 | 357.01 | -7.75% | -29.9900 | 17,223,613 | | 1129 | 9 Oct 2025 | 384.26 | 392.155 | 381.8 | 387 | -0.07% | -0.2700 | 6,849,024 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data COIN.US
On the ticker field set "d:coin.us", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|