Coinbase Global

COIN
🏛️ 독일 →
284.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 252.00 253.70 249.15 249.75 0.0M
2024-12-27 264.75 265.45 252.75 254.90 0.0M
2024-12-23 266.45 267.50 252.70 257.00 0.0M
2024-12-20 263.05 270.55 245.35 267.00 0.1M
2024-12-19 272.00 283.60 259.45 264.25 0.1M
2024-12-18 292.45 297.15 266.20 271.00 0.0M
2024-12-17 302.65 306.75 289.05 296.90 0.0M
2024-12-16 304.20 311.05 299.40 300.30 0.1M
2024-12-13 300.05 302.00 291.20 295.85 0.0M
2024-12-12 301.95 307.75 294.00 299.00 0.0M
2024-12-11 290.55 305.70 290.55 299.70 0.0M
2024-12-10 297.85 303.30 284.35 287.80 0.0M
2024-12-09 320.00 322.50 294.90 294.90 0.1M
2024-12-06 306.35 330.85 302.50 325.75 0.1M
2024-12-05 329.10 331.00 298.00 303.45 0.1M
2024-12-04 297.05 315.45 295.50 314.50 0.0M
2024-12-03 290.65 299.15 278.20 294.60 0.1M
2024-12-02 283.50 297.00 280.20 288.30 0.1M
2024-11-29 293.00 299.45 279.00 279.00 0.1M
2024-11-28 292.50 293.45 284.50 285.00 0.0M
2024-11-27 287.85 297.35 279.55 294.50 0.1M
2024-11-26 292.65 295.00 276.05 280.00 0.1M
2024-11-25 292.00 302.30 277.90 296.95 0.1M
2024-11-22 286.60 299.05 276.05 292.05 0.1M
2024-11-21 314.50 317.30 273.90 281.60 0.1M
2024-11-20 306.25 323.95 288.40 303.85 0.1M
2024-11-19 306.05 310.40 298.00 305.95 0.1M
2024-11-18 294.20 311.10 273.00 307.50 0.1M
2024-11-15 262.90 290.95 259.50 290.25 0.1M
2024-11-14 274.90 284.50 260.00 266.20 0.1M
2024-11-13 285.70 313.00 267.90 269.65 0.1M
2024-11-12 321.60 327.95 280.00 300.70 0.2M
2024-11-11 277.25 314.50 275.05 303.65 0.2M
2024-11-08 236.30 254.60 235.55 252.10 0.1M
2024-11-07 230.40 240.50 224.50 236.60 0.1M
2024-11-06 206.00 239.85 194.00 236.60 0.2M
2024-11-05 170.38 180.20 169.02 177.62 0.0M
2024-11-04 166.78 171.62 162.08 171.20 0.0M
2024-11-01 166.30 175.72 164.60 168.42 0.1M
2024-10-31 185.92 191.82 164.22 164.50 0.1M
2024-10-30 204.15 204.15 181.00 192.76 0.1M
2024-10-29 206.50 207.45 200.15 203.30 0.1M
2024-10-28 193.10 201.30 193.10 199.18 0.0M
2024-10-25 192.00 197.18 188.52 190.00 0.0M
2024-10-24 189.38 194.94 186.02 192.86 0.0M
2024-10-23 193.42 194.46 180.68 184.76 0.0M
2024-10-22 196.00 199.66 191.68 195.74 0.0M
2024-10-21 206.05 208.80 192.16 198.22 0.1M
2024-10-18 192.58 202.50 190.78 202.40 0.0M
2024-10-17 192.98 194.64 185.74 189.10 0.0M
2024-10-16 182.98 195.24 180.02 193.70 0.1M
2024-10-15 178.98 187.72 172.76 180.58 0.0M
2024-10-14 164.12 181.18 163.52 179.82 0.1M
2024-10-11 151.62 163.38 150.86 161.36 0.0M
2024-10-10 152.82 154.12 148.12 150.94 0.0M
2024-10-09 153.02 157.34 151.46 152.66 0.0M
2024-10-08 150.62 154.72 149.64 152.26 0.0M
2024-10-07 158.00 160.46 152.36 153.90 0.0M
2024-10-04 148.60 155.88 148.48 155.88 0.0M
2024-10-03 150.52 150.96 146.60 148.26 0.0M
2024-10-02 147.50 153.18 144.50 149.20 0.0M
2024-10-01 160.62 163.24 145.02 149.08 0.0M
2024-09-30 167.00 167.62 159.40 161.10 0.0M
2024-09-27 162.28 172.32 160.40 171.12 0.0M
2024-09-26 151.78 162.18 151.78 161.96 0.0M
2024-09-25 153.36 154.42 150.02 150.30 0.0M
2024-09-24 152.98 155.00 147.02 153.40 0.0M
2024-09-23 154.70 156.48 151.94 152.44 0.0M
2024-09-20 152.98 155.00 148.74 152.56 0.0M
2024-09-19 151.48 157.34 149.98 150.72 0.0M
2024-09-18 147.00 151.16 144.00 146.42 0.0M
2024-09-17 146.98 150.72 145.00 146.08 0.0M
2024-09-16 148.00 148.00 140.44 145.24 0.0M
2024-09-13 146.12 152.12 145.68 147.36 0.0M
2024-09-12 143.48 149.58 141.66 146.60 0.0M
2024-09-11 139.80 144.20 136.28 142.50 0.0M
2024-09-10 140.50 144.20 135.80 143.28 0.0M
2024-09-09 138.00 142.02 135.70 140.60 0.0M
2024-09-06 145.84 148.26 132.00 132.60 0.0M
2024-09-05 146.70 149.52 142.50 143.84 0.0M
2024-09-04 150.00 153.44 145.22 146.96 0.0M
2024-09-03 167.56 168.00 152.44 153.06 0.0M
2024-09-02 164.78 168.44 161.60 166.80 0.0M
2024-08-30 169.98 172.34 163.14 165.38 0.0M
2024-08-29 170.92 177.26 170.00 170.00 0.0M
2024-08-28 173.00 177.16 169.30 172.50 0.0M
2024-08-27 182.72 182.98 174.04 176.96 0.0M
2024-08-26 191.00 191.44 181.98 182.66 0.0M
2024-08-23 181.72 189.10 180.48 188.86 0.0M
2024-08-22 183.98 185.84 177.68 178.72 0.0M
2024-08-21 177.48 185.50 175.60 184.96 0.0M
2024-08-20 189.02 189.86 172.02 177.14 0.0M
2024-08-19 183.48 187.24 181.02 184.32 0.0M
2024-08-16 183.78 186.70 179.00 186.40 0.0M
2024-08-15 176.22 186.28 175.68 180.08 0.0M
2024-08-14 181.18 184.22 174.62 178.00 0.0M
2024-08-13 176.98 183.46 174.12 180.30 0.0M
2024-08-12 174.92 180.68 172.48 175.26 0.0M
2024-08-09 181.50 181.98 174.20 179.72 0.0M
2024-08-08 169.00 178.50 167.00 176.40 0.0M
2024-08-07 177.98 182.02 162.72 164.16 0.0M
2024-08-06 182.00 190.00 167.64 177.14 0.1M
2024-08-05 151.54 180.02 146.72 172.68 0.1M
2024-08-02 199.00 202.30 182.50 187.54 0.0M
2024-08-01 208.05 213.00 192.62 197.34 0.0M
2024-07-31 212.00 216.50 207.45 207.55 0.0M
2024-07-30 216.45 220.25 206.50 207.95 0.0M
2024-07-29 232.95 237.45 216.45 216.70 0.0M
2024-07-26 223.05 229.30 219.30 223.55 0.0M
2024-07-25 223.90 225.45 209.40 214.25 0.0M
2024-07-24 237.75 244.05 224.85 226.10 0.0M
2024-07-23 237.50 251.00 236.45 238.00 0.0M
2024-07-22 237.55 244.50 232.75 244.50 0.0M
2024-07-19 217.25 238.75 214.05 236.85 0.1M
2024-07-18 227.55 232.00 211.60 214.30 0.0M
2024-07-17 231.55 233.60 221.05 228.60 0.0M
2024-07-16 219.95 231.10 215.50 230.50 0.1M
2024-07-15 210.05 226.95 208.25 222.65 0.1M
2024-07-12 197.06 203.25 197.02 199.82 0.0M
2024-07-11 203.05 208.70 196.46 197.44 0.0M
2024-07-10 206.25 207.75 198.98 202.55 0.0M
2024-07-09 206.90 208.45 202.65 203.60 0.0M
2024-07-08 202.70 211.25 200.70 203.85 0.0M
2024-07-05 196.48 207.65 193.20 206.00 0.1M
2024-07-04 205.75 205.75 200.50 204.15 0.0M
2024-07-03 209.50 210.25 205.65 207.75 0.0M
2024-07-02 216.25 218.00 211.10 212.15 0.0M
2024-07-01 215.00 219.85 208.35 217.45 0.0M
2024-06-28 209.55 211.95 204.55 207.50 0.0M
2024-06-27 200.85 210.80 200.30 209.05 0.0M
2024-06-26 207.05 209.30 199.02 201.00 0.0M
2024-06-25 204.00 208.10 199.66 207.00 0.0M
2024-06-24 205.05 206.15 193.70 197.70 0.1M
2024-06-21 218.35 218.65 206.50 211.10 0.0M
2024-06-20 222.95 226.05 213.25 219.00 0.0M
2024-06-19 222.00 224.95 220.05 222.35 0.0M
2024-06-18 225.05 226.25 218.70 219.75 0.0M
2024-06-17 229.25 231.50 218.60 227.65 0.0M
2024-06-14 231.05 233.30 221.45 228.35 0.0M
2024-06-13 236.00 239.15 226.35 230.80 0.0M
2024-06-12 227.70 242.50 226.00 236.20 0.0M
2024-06-11 225.15 228.55 218.20 227.85 0.0M
2024-06-10 230.05 235.60 223.70 231.90 0.0M
2024-06-07 238.70 242.85 226.25 226.60 0.0M
2024-06-06 228.20 242.00 228.20 235.95 0.0M
2024-06-05 225.25 231.70 222.00 231.60 0.0M
2024-06-04 212.05 226.85 209.70 224.45 0.0M
2024-06-03 212.90 220.05 206.55 212.00 0.0M
2024-05-31 216.20 221.75 202.40 208.35 0.0M
2024-05-30 219.60 229.60 215.60 216.95 0.0M
2024-05-29 226.55 226.60 216.00 219.55 0.0M
2024-05-28 221.00 227.40 212.70 225.25 0.0M
2024-05-27 219.90 224.95 215.25 221.50 0.0M
2024-05-24 205.30 219.00 202.50 219.00 0.0M
2024-05-23 213.15 218.90 201.80 202.85 0.0M
2024-05-22 209.95 219.95 204.50 214.30 0.0M
2024-05-21 209.60 215.45 202.65 207.10 0.1M
2024-05-20 191.88 199.28 188.00 197.66 0.0M
2024-05-17 186.50 193.94 184.56 190.48 0.0M
2024-05-16 201.65 203.25 182.72 183.22 0.0M
2024-05-15 187.72 202.80 187.22 202.25 0.0M
2024-05-14 183.02 190.86 178.52 187.46 0.0M
2024-05-13 187.02 192.48 183.06 185.32 0.0M
2024-05-10 198.48 200.20 186.16 186.86 0.0M
2024-05-09 194.04 198.52 191.12 196.00 0.0M
2024-05-08 200.00 201.00 192.50 198.00 0.0M
2024-05-07 211.85 213.80 199.38 199.38 0.0M
2024-05-06 211.05 218.55 208.25 210.60 0.1M
2024-05-03 209.30 215.85 200.55 207.65 0.0M
2024-05-02 200.00 217.00 196.98 214.30 0.0M
2024-04-30 206.45 208.60 190.14 191.24 0.0M
2024-04-29 214.95 217.45 202.05 203.65 0.0M
2024-04-26 209.60 221.10 204.30 220.40 0.0M
2024-04-25 210.25 210.55 200.40 208.65 0.0M
2024-04-24 224.50 224.75 209.35 209.60 0.0M
2024-04-23 212.40 222.65 209.05 220.80 0.0M
2024-04-22 204.80 213.00 200.55 212.40 0.0M
2024-04-19 201.40 213.05 197.24 198.08 0.0M
2024-04-18 199.98 213.75 198.82 204.60 0.0M
2024-04-17 213.85 213.85 193.40 200.40 0.0M
2024-04-16 209.00 215.00 193.56 206.10 0.1M
2024-04-15 225.20 234.30 209.00 210.40 0.1M
2024-04-12 245.65 247.35 229.45 230.65 0.0M
2024-04-11 233.95 246.00 230.10 245.35 0.0M
2024-04-10 225.85 233.55 217.35 233.30 0.0M
2024-04-09 235.95 235.95 222.35 223.50 0.0M
2024-04-08 230.40 240.80 230.25 236.30 0.0M
2024-04-05 227.90 234.45 221.95 221.95 0.0M
2024-04-04 232.05 240.90 230.55 230.80 0.0M
2024-04-03 227.95 236.70 225.30 232.40 0.0M
2024-04-02 229.45 230.95 219.15 228.60 0.1M
2024-03-28 243.00 250.00 238.90 246.40 0.0M
2024-03-27 251.25 255.95 235.15 238.85 0.1M
2024-03-26 260.05 265.95 246.20 249.05 0.1M
2024-03-25 244.95 261.95 240.60 260.20 0.1M
2024-03-22 245.50 248.15 230.85 236.70 0.0M
2024-03-21 238.00 253.80 235.25 241.15 0.1M
2024-03-20 201.05 239.75 201.05 238.50 0.1M
2024-03-19 210.60 214.05 199.26 210.65 0.1M
2024-03-18 222.05 223.95 211.85 220.90 0.1M
2024-03-15 214.80 224.60 200.00 220.95 0.1M
2024-03-14 233.50 235.95 208.70 217.70 0.1M
2024-03-13 237.75 245.95 228.30 230.05 0.1M
2024-03-12 239.75 243.35 222.00 228.75 0.1M
2024-03-11 235.05 251.80 232.25 234.05 0.1M
2024-03-08 221.80 246.95 220.45 234.85 0.1M
2024-03-07 215.00 225.65 213.50 221.25 0.1M
2024-03-06 211.90 220.15 204.70 218.65 0.1M
2024-03-05 216.00 220.45 198.28 199.98 0.1M
2024-03-04 192.00 217.90 192.00 211.35 0.1M
2024-03-01 187.00 190.28 181.68 189.72 0.0M
2024-02-29 194.00 194.60 179.44 188.70 0.1M
2024-02-28 185.28 199.48 182.44 185.50 0.2M
2024-02-27 187.50 193.48 176.80 183.52 0.1M
2024-02-26 155.00 181.64 152.04 178.52 0.1M
2024-02-23 157.00 157.00 148.94 153.48 0.0M
2024-02-22 156.00 158.98 151.72 157.96 0.1M
2024-02-21 159.10 159.10 149.02 150.00 0.0M
2024-02-20 169.04 170.00 150.98 160.10 0.1M
2024-02-19 169.80 172.00 167.52 169.00 0.1M
2024-02-16 177.00 179.98 166.04 167.42 0.2M
2024-02-15 155.60 161.98 150.88 153.90 0.1M
2024-02-14 133.18 150.34 133.02 149.44 0.1M
2024-02-13 137.88 139.32 128.02 130.92 0.1M
2024-02-12 132.20 139.40 130.10 136.94 0.1M
2024-02-09 125.00 133.96 125.00 131.68 0.1M
2024-02-08 115.28 123.58 114.52 122.94 0.0M
2024-02-07 111.80 115.46 106.48 113.40 0.0M
2024-02-06 109.22 112.50 108.06 110.96 0.0M
2024-02-05 118.02 121.96 108.02 109.38 0.1M
2024-02-02 120.48 120.56 116.40 119.70 0.0M
2024-02-01 118.28 121.58 114.90 118.48 0.0M
2024-01-31 119.48 124.78 116.50 119.00 0.0M
2024-01-30 125.48 126.06 120.42 120.62 0.0M
2024-01-29 116.02 126.66 116.02 122.26 0.0M
2024-01-26 112.52 117.40 111.82 115.54 0.0M
2024-01-25 112.84 114.04 109.84 111.50 0.0M
2024-01-24 116.12 118.00 110.98 111.50 0.0M
2024-01-23 114.80 116.36 111.24 114.24 0.0M
2024-01-22 113.52 120.98 110.84 117.84 0.0M
2024-01-19 115.12 116.84 108.44 114.58 0.1M
2024-01-18 122.54 126.34 114.24 114.52 0.0M
2024-01-17 122.70 123.24 119.26 123.24 0.0M
2024-01-16 116.98 125.20 115.54 123.08 0.0M
2024-01-15 118.00 118.00 115.44 117.06 0.1M
2024-01-12 127.86 128.68 118.96 119.22 0.1M
2024-01-11 144.50 146.88 127.86 128.72 0.1M
2024-01-10 137.52 139.92 130.88 137.88 0.1M
2024-01-09 146.48 147.46 138.56 139.20 0.0M
2024-01-08 139.98 147.00 134.26 145.42 0.1M
2024-01-05 142.50 143.42 137.10 140.54 0.0M
2024-01-04 140.98 147.12 136.28 142.24 0.1M
2024-01-03 144.80 147.70 132.02 139.56 0.1M
2024-01-02 166.00 169.94 142.10 143.48 0.2M