Coinbase xStock(COINX)今日
$326.92
Coinbase xStock 価格履歴
(COINX)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $325.3101 | $333.9306 | $321.7313 | $324.9645 | $4.707M |
2025-09-15 | $323.0950 | $326.9028 | $320.9840 | $325.1063 | $2.911M |
2025-09-14 | $323.3741 | $325.0205 | $321.1529 | $323.0883 | $1.383M |
2025-09-13 | $320.8629 | $324.9408 | $320.7736 | $323.2676 | $2.220M |
2025-09-12 | $319.3392 | $327.8232 | $318.6582 | $320.8629 | $2.726M |
2025-09-11 | $321.3219 | $324.6566 | $313.1511 | $319.3392 | $4.411M |
2025-09-10 | $312.0110 | $326.3144 | $313.0799 | $320.6085 | $5.250M |
2025-09-09 | $303.4932 | $314.4682 | $301.6036 | $313.0196 | $3.216M |
2025-09-08 | $297.2095 | $304.8964 | $297.0618 | $303.4932 | $2.894M |
2025-09-07 | $297.4663 | $297.8740 | $297.0773 | $297.2095 | $2.493M |
2025-09-06 | $295.3307 | $299.9105 | $294.7841 | $297.5149 | $3.153M |
2025-09-05 | $302.6022 | $312.7127 | $293.1129 | $295.0618 | $6.435M |
2025-09-04 | $306.8819 | $304.9963 | $300.4523 | $302.6022 | $2.490M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
Coinbase xStock(COINX)
