Coinbase xStock(COINX)Heute
$302.22
Coinbase xStock Preisverlauf
(COINX)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $304.4224 | $307.32 | $301.22 | $306.4908 | $4.798M |
2025-09-02 | $304.1237 | $309.31 | $297.55 | $303.4902 | $4.660M |
2025-09-01 | $304.1906 | $304.9 | $303.56 | $304.1237 | $1.911M |
2025-08-31 | $304.7885 | $304.61 | $303.99 | $304.0739 | $1.103M |
2025-08-30 | $303.6401 | $307.47 | $304 | $304.6493 | $1.564M |
2025-08-29 | $310.9493 | $311.61 | $301.87 | $303.6982 | $2.180M |
2025-08-28 | $308.4509 | $313.96 | $306.99 | $310.9493 | $1.862M |
2025-08-27 | $303.4753 | $310.81 | $302.74 | $308.7103 | $1.797M |
2025-08-26 | $311.8869 | $311.91 | $301.06 | $304.1258 | $5.235M |
2025-08-25 | $319.9898 | $320.06 | $306.17 | $311.8869 | $5.383M |
2025-08-24 | $319.8119 | $320.14 | $319.76 | $319.9898 | $1.871M |
2025-08-23 | $318.5489 | $321.34 | $318.4 | $320.0010 | $3.620M |
2025-08-22 | $302.8980 | $321.08 | $299.36 | $318.5489 | $4.536M |
2025-08-21 | $301.1218 | $305.21 | $299.93 | $302.6669 | $3.320M |
2025-08-20 | $309.3665 | $306.51 | $293.99 | $301.5799 | $5.059M |
2025-08-19 | $321.2277 | $323.85 | $306.45 | $309.4400 | $4.609M |
2025-08-18 | $318.3918 | $322.85 | $309.41 | $322.2592 | $3.421M |
2025-08-17 | $318.4578 | $318.74 | $318.09 | $318.4269 | $1.464M |
2025-08-16 | $317.4387 | $320.31 | $316.84 | $318.5014 | $2.019M |
2025-08-15 | $320.0377 | $327.15 | $315.81 | $317.3418 | $2.520M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Coinbase xStock(COINX)
