Coinbase 全球数字资产COIN · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$143.54
-17.05 (-10.62%)2025-10-302026-10-30
交易日502 成交量（股）20,893,993.5875 当日区间$136.89 – $148.50
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 148.23 | 148.5 | 136.89 | 143.54 | 20,893,993.5875 |
| 2026-10-29 | 157.62 | 163.6 | 157.61 | 160.59 | 8,461,027 |
| 2026-10-28 | 157.16 | 162.46 | 156.64 | 162.32 | 5,775,190.0851 |
| 2026-10-27 | 160.33 | 161.8699 | 157.7501 | 161.09 | 5,853,587.4487 |
| 2026-10-26 | 159.66 | 162.47 | 155.31 | 159.6 | 6,115,512.4946 |
| 2026-10-23 | 168 | 169.84 | 163.33 | 164.45 | 6,595,199.8938 |
| 2026-10-22 | 170.25 | 173.64 | 166.73 | 169.09 | 6,584,732.4662 |
| 2026-10-21 | 175 | 180.6 | 172.04 | 177.08 | 6,741,483.8503 |
| 2026-10-20 | 166.215 | 176.3 | 165.9 | 170.85 | 6,683,081.8318 |
| 2026-10-19 | 175.58 | 176.2599 | 167.49 | 168.45 | 7,473,452.8812 |
| 2026-10-16 | 181.04 | 183.3999 | 168.86 | 173.16 | 9,088,116.2328 |
| 2026-10-15 | 167.89 | 185.49 | 165.8033 | 183.81 | 8,883,140.8911 |
| 2026-10-14 | 178.72 | 182.39 | 171.41 | 172.89 | 7,057,078.8139 |
| 2026-10-13 | 179.58 | 183 | 178.6 | 181.79 | 4,726,598.2679 |
| 2026-10-12 | 179.45 | 184.23 | 176.8 | 180.39 | 9,181,753.7219 |
| 2026-10-09 | 174.815 | 183.61 | 171.6 | 179.39 | 12,352,203.8026 |
| 2026-10-08 | 175.025 | 179.0549 | 171.81 | 172 | 11,077,736.4842 |
| 2026-10-07 | 180.225 | 181.2 | 177 | 178.45 | 7,127,041.6595 |
| 2026-10-06 | 183.4 | 184.26 | 182.25 | 182.96 | 13,275,691 |
| 2026-10-05 | 183.1 | 184.27 | 182.46 | 183.48 | 13,221,589 |
| 2026-10-02 | 194.64 | 200.3514 | 180.81 | 183 | 12,867,480.2804 |
| 2026-10-01 | 186.01 | 192.31 | 185.7 | 189.29 | 5,844,186.4688 |
| 2026-09-30 | 195.5 | 198.659 | 184.29 | 186.41 | 8,412,487.6132 |
| 2026-09-29 | 197.53 | 197.63 | 188.14 | 190.02 | 5,847,549.434 |
| 2026-09-28 | 196.09 | 198.7799 | 191.1 | 191.79 | 6,759,863.8476 |
| 2026-09-25 | 199.16 | 199.75 | 192.58 | 195.11 | 6,277,436.2482 |
| 2026-09-24 | 196.77 | 202.7752 | 193.69 | 199.21 | 7,383,767.1997 |
| 2026-09-23 | 198 | 204.5 | 195.64 | 198.13 | 7,183,790.688 |
| 2026-09-22 | 199.395 | 203 | 197.2 | 201.07 | 7,305,840.6192 |
| 2026-09-21 | 205.19 | 208.33 | 200.65 | 201.05 | 14,506,899.5357 |
| 2026-09-18 | 178.155 | 196.21 | 177.67 | 194.25 | 21,919,971.8456 |
| 2026-09-17 | 169.8 | 174.22 | 165.7327 | 173.97 | 9,987,508.8392 |
| 2026-09-16 | 172.5 | 174 | 161.18 | 164.51 | 13,773,146.0817 |
| 2026-09-15 | 183.621 | 184.135 | 168.07 | 172.11 | 18,766,539.7842 |
| 2026-09-14 | 180.81 | 193.2168 | 180.29 | 191.45 | 13,252,007.9654 |
| 2026-09-11 | 174.05 | 182.0766 | 172.8 | 175.26 | 7,821,479.8948 |
| 2026-09-10 | 170.84 | 174.46 | 170.39 | 172.28 | 4,848,715.2094 |
| 2026-09-09 | 184.55 | 184.93 | 174.61 | 174.72 | 5,989,027.7231 |
| 2026-09-08 | 180.68 | 182.25 | 178.33 | 178.94 | 6,044,610.2377 |
| 2026-09-04 | 184.97 | 188.9999 | 182.87 | 184.64 | 8,177,722.0102 |
| 2026-09-03 | 181.435 | 195.85 | 181 | 192.7 | 13,741,518.6725 |
| 2026-09-02 | 174.3 | 178.7221 | 172.03 | 174.96 | 5,264,054.5123 |
| 2026-09-01 | 181.445 | 183.99 | 175 | 176.82 | 8,429,160.2638 |
| 2026-08-31 | 178.51 | 189.9474 | 176.71 | 188.12 | 10,710,613.6889 |
| 2026-08-28 | 186.025 | 189.1 | 176.06 | 178.64 | 10,016,488.4885 |
| 2026-08-27 | 186.33 | 193.81 | 180.11 | 190.72 | 9,240,928.1735 |
| 2026-08-26 | 181.65 | 185.5 | 179.4317 | 181.78 | 6,275,822.7237 |
| 2026-08-25 | 176 | 189.27 | 174.73 | 187.16 | 10,565,292.325 |
| 2026-08-24 | 188.75 | 191.8387 | 178.52 | 179.48 | 13,193,686.4082 |
| 2026-08-21 | 180.06 | 191.355 | 179.2 | 186.49 | 22,736,001.5444 |