Coinbase Global Inc DRC (C2OI34)

C2OI34
🏛️ 브라질 →
65.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 36.28 36.38 34.50 35.85 0.1M
2023-12-27 33.99 36.03 33.99 35.85 0.1M
2023-12-26 34.00 34.27 32.66 32.80 0.1M
2023-12-22 32.46 34.57 32.46 34.12 0.0M
2023-12-21 32.54 33.30 31.91 32.95 0.1M
2023-12-20 31.43 33.06 31.41 33.03 0.1M
2023-12-19 30.35 31.55 30.00 31.27 0.0M
2023-12-18 28.40 30.39 28.33 29.75 0.0M
2023-12-15 30.16 30.16 29.07 29.07 0.0M
2023-12-14 30.00 30.35 29.24 29.52 0.1M
2023-12-13 27.64 29.76 27.18 29.76 0.1M
2023-12-12 27.80 28.05 27.19 28.05 0.1M
2023-12-11 28.66 28.66 26.94 27.35 0.1M
2023-12-08 27.00 29.04 26.81 29.04 0.1M
2023-12-07 25.86 27.16 25.70 26.73 0.0M
2023-12-06 28.09 28.09 26.40 26.40 0.1M
2023-12-05 27.75 29.30 27.40 27.50 0.1M
2023-12-04 27.34 29.10 27.26 27.75 0.1M
2023-12-01 25.00 26.20 24.88 26.20 0.1M
2023-11-30 24.00 25.20 23.69 24.43 0.1M
2023-11-29 25.20 25.50 24.83 24.86 0.1M
2023-11-28 24.48 25.20 23.46 25.20 0.0M
2023-11-27 22.25 24.00 21.92 24.00 0.0M
2023-11-24 21.75 22.90 21.11 22.25 0.1M
2023-11-23 22.00 22.00 21.70 21.75 0.0M
2023-11-22 20.61 21.60 20.32 21.60 0.1M
2023-11-21 20.40 20.78 19.87 20.40 0.1M
2023-11-20 19.80 20.60 19.54 20.40 0.1M
2023-11-17 19.00 19.50 18.71 19.50 0.1M
2023-11-16 18.80 19.03 18.39 18.87 0.1M
2023-11-14 18.34 18.57 17.52 18.03 0.2M
2023-11-13 18.16 18.34 17.59 18.01 0.1M
2023-11-10 18.53 18.82 18.17 18.31 0.0M
2023-11-09 17.61 19.37 17.61 18.31 0.1M
2023-11-08 17.37 17.50 16.60 17.42 0.1M
2023-11-07 16.66 17.44 16.55 17.43 0.0M
2023-11-06 17.03 17.50 16.48 16.98 0.1M
2023-11-03 16.00 17.30 16.00 16.70 0.2M
2023-11-01 15.67 15.86 15.20 15.49 0.0M
2023-10-31 14.82 16.00 14.82 16.00 0.1M
2023-10-30 13.95 14.90 13.95 14.77 0.1M
2023-10-27 15.05 15.08 14.09 14.25 0.1M
2023-10-26 15.38 15.83 14.68 14.98 0.1M
2023-10-25 16.41 16.90 15.49 15.52 0.4M
2023-10-24 16.71 17.85 16.23 16.41 0.3M
2023-10-23 14.99 16.08 14.64 15.57 0.1M
2023-10-20 15.12 15.50 14.82 14.99 0.1M
2023-10-19 15.03 15.30 14.71 14.80 0.1M
2023-10-18 15.37 15.59 14.94 14.94 0.0M
2023-10-17 14.95 15.91 14.95 15.91 0.2M
2023-10-16 15.31 16.02 14.88 15.10 0.1M
2023-10-13 15.36 15.36 14.69 14.96 0.1M
2023-10-11 16.14 16.14 15.33 15.68 0.1M
2023-10-10 16.06 16.62 15.92 16.13 0.2M
2023-10-09 15.99 16.49 15.86 16.49 0.2M
2023-10-06 15.01 16.30 15.01 16.30 0.1M
2023-10-05 15.23 15.55 14.95 15.46 0.1M
2023-10-04 15.00 15.20 14.60 15.11 0.2M
2023-10-03 15.32 15.32 14.78 14.94 0.0M
2023-10-02 15.53 16.14 15.14 15.55 0.1M
2023-09-29 15.35 15.50 14.99 15.22 0.0M
2023-09-28 14.69 15.44 14.61 15.04 0.0M
2023-09-27 14.49 14.67 14.20 14.58 0.1M
2023-09-26 14.17 14.49 13.92 14.05 0.1M
2023-09-25 14.20 14.28 13.83 14.17 0.0M
2023-09-22 14.76 14.90 14.00 14.05 0.1M
2023-09-21 14.89 14.89 14.40 14.66 0.1M
2023-09-20 15.27 15.63 15.00 15.07 0.1M
2023-09-19 15.93 15.98 15.17 15.27 0.1M
2023-09-18 16.23 16.36 15.81 15.89 0.1M
2023-09-15 16.16 16.16 15.60 15.91 0.1M
2023-09-14 15.69 16.33 15.69 16.16 0.2M
2023-09-13 16.09 16.28 15.66 15.75 0.3M
2023-09-12 16.20 17.08 15.96 16.45 0.3M
2023-09-11 16.30 16.35 15.40 15.91 0.2M
2023-09-08 15.97 16.43 15.97 16.30 0.0M
2023-09-06 15.50 15.97 15.28 15.97 0.1M
2023-09-05 15.44 15.71 15.25 15.37 0.1M
2023-09-04 16.79 16.79 15.35 15.44 0.0M
2023-09-02 15.46 15.46 15.46 15.46 0.0M
2023-09-01 15.88 15.88 15.31 15.46 0.0M
2023-08-31 16.96 16.96 15.51 15.51 0.3M
2023-08-30 16.30 16.85 16.11 16.70 0.2M
2023-08-29 14.33 16.73 14.33 16.30 0.1M
2023-08-28 14.74 14.74 14.21 14.21 0.0M
2023-08-25 14.42 15.05 14.24 15.05 0.0M
2023-08-24 14.90 15.17 14.32 14.42 0.0M
2023-08-23 14.76 15.15 14.60 14.90 0.0M
2023-08-22 15.22 15.25 14.63 14.68 0.1M
2023-08-21 14.62 15.22 14.42 15.22 0.0M
2023-08-18 14.40 14.98 14.30 14.30 0.1M
2023-08-17 15.66 15.72 15.06 15.06 0.1M
2023-08-16 16.23 16.89 15.51 15.73 0.1M
2023-08-15 16.38 16.54 15.81 15.82 0.1M
2023-08-14 15.90 16.22 15.73 15.91 0.1M
2023-08-11 16.16 16.53 15.75 15.75 0.0M
2023-08-10 16.52 17.13 16.10 16.18 0.0M
2023-08-09 17.23 17.38 16.48 16.48 0.1M
2023-08-08 16.86 17.43 16.70 17.40 0.1M
2023-08-07 16.97 17.05 16.16 16.86 0.1M
2023-08-04 17.44 18.25 16.89 16.90 0.2M
2023-08-03 17.59 18.20 17.20 17.94 0.1M
2023-08-02 17.90 18.17 16.96 17.33 0.0M
2023-08-01 18.12 18.40 17.12 18.00 0.1M
2023-07-31 17.63 19.00 17.63 18.47 0.0M
2023-07-28 17.94 18.31 17.73 17.99 0.0M
2023-07-27 19.16 19.74 17.44 17.73 0.1M
2023-07-26 18.64 19.16 18.37 18.90 0.1M
2023-07-25 18.76 19.36 18.76 18.79 0.0M
2023-07-24 18.80 19.02 18.25 18.74 0.1M
2023-07-21 19.74 19.76 18.87 19.23 0.1M
2023-07-20 21.07 21.20 19.28 19.30 0.1M
2023-07-19 20.27 21.23 20.25 20.96 0.1M
2023-07-18 19.79 21.11 19.68 20.26 0.1M
2023-07-17 20.15 21.17 20.07 20.20 0.1M
2023-07-14 20.65 21.86 19.46 20.05 0.2M
2023-07-13 16.47 20.67 16.09 20.64 0.3M
2023-07-12 17.38 17.38 16.32 16.79 0.2M
2023-07-11 15.80 17.97 15.70 17.38 0.2M
2023-07-10 15.25 15.75 14.96 15.75 0.1M
2023-07-07 15.26 15.80 15.00 15.23 0.1M
2023-07-06 15.02 15.37 14.60 15.35 0.0M
2023-07-05 14.91 15.54 14.80 15.09 0.1M
2023-07-04 15.35 15.89 14.81 15.00 0.0M
2023-07-03 13.92 15.46 13.91 15.00 0.0M
2023-06-30 14.22 14.41 13.23 13.69 0.2M
2023-06-29 13.85 14.41 13.80 14.11 0.1M
2023-06-28 13.30 14.43 13.14 13.76 0.1M
2023-06-27 11.82 13.49 11.82 13.49 0.2M
2023-06-26 11.78 12.59 11.65 11.79 0.1M
2023-06-23 10.95 11.82 10.67 11.82 0.2M
2023-06-22 11.10 11.27 10.53 10.95 0.1M
2023-06-21 11.12 11.39 10.90 11.02 0.2M
2023-06-20 10.74 11.07 10.31 11.02 0.1M
2023-06-19 10.47 10.84 10.40 10.83 0.0M
2023-06-16 10.60 10.87 10.44 10.47 0.0M
2023-06-15 10.03 10.52 9.85 10.52 0.1M
2023-06-14 10.30 10.60 10.03 10.44 0.1M
2023-06-13 10.14 10.21 9.84 10.18 0.1M
2023-06-12 10.26 10.29 9.81 9.82 0.1M
2023-06-09 10.60 11.18 10.27 10.45 0.1M
2023-06-07 10.31 10.59 10.20 10.46 0.2M
2023-06-06 9.47 10.25 9.23 10.10 0.4M
2023-06-05 12.66 12.67 11.00 11.64 0.2M
2023-06-02 12.81 13.01 12.33 12.71 0.1M
2023-06-01 12.42 13.30 12.26 12.83 0.1M
2023-05-31 12.05 12.70 12.05 12.65 0.0M
2023-05-30 11.92 12.80 11.92 12.38 0.1M
2023-05-29 11.50 11.80 11.49 11.80 0.0M
2023-05-26 11.49 11.80 11.32 11.36 0.1M
2023-05-25 11.72 11.80 11.23 11.59 0.2M
2023-05-24 11.61 11.74 11.24 11.74 0.2M
2023-05-23 12.14 12.45 11.65 11.65 0.1M
2023-05-22 11.42 12.14 11.20 12.14 0.2M
2023-05-19 12.62 12.85 11.33 11.43 0.2M
2023-05-18 12.10 12.21 11.67 12.04 0.1M
2023-05-17 11.46 12.25 11.38 12.25 0.2M
2023-05-16 11.84 11.84 11.30 11.40 0.1M
2023-05-15 11.46 12.00 11.30 11.96 0.1M
2023-05-12 11.86 12.00 11.25 11.28 0.2M
2023-05-11 12.30 12.50 11.88 11.93 0.1M
2023-05-10 12.12 12.60 11.89 12.40 0.1M
2023-05-09 11.54 11.99 11.32 11.99 0.1M
2023-05-08 11.42 11.72 10.85 11.69 0.2M
2023-05-06 11.40 11.40 11.40 11.40 0.0M
2023-05-05 10.74 11.59 10.48 11.59 0.6M
2023-05-04 9.80 10.10 9.62 9.76 0.5M
2023-05-03 10.18 10.43 9.67 9.80 0.2M
2023-05-02 10.40 10.52 9.71 10.43 0.1M
2023-04-28 10.85 10.85 10.50 10.83 0.1M
2023-04-27 11.08 11.16 10.80 10.95 0.1M
2023-04-26 12.26 12.26 10.88 10.88 0.1M
2023-04-25 11.08 11.35 10.91 11.26 0.1M
2023-04-24 12.16 12.16 10.91 10.99 0.2M
2023-04-20 13.03 13.06 12.20 12.35 0.0M
2023-04-19 13.04 13.31 12.85 13.25 0.1M
2023-04-18 13.65 14.25 13.31 13.33 0.2M
2023-04-17 13.29 13.44 12.88 13.37 0.1M
2023-04-14 13.62 14.15 13.50 13.77 0.0M
2023-04-13 13.74 14.19 13.44 13.62 0.0M
2023-04-12 14.04 14.20 13.08 13.40 0.0M
2023-04-11 13.67 14.50 13.50 13.98 0.1M
2023-04-10 12.47 13.34 12.14 13.30 0.1M
2023-04-06 12.05 12.68 11.83 12.65 0.0M
2023-04-05 12.77 12.78 11.99 12.21 0.1M
2023-04-04 13.24 13.24 12.37 12.72 0.1M
2023-04-03 13.79 13.79 12.74 12.93 0.1M
2023-03-31 13.29 13.91 13.00 13.79 0.1M
2023-03-30 13.33 13.77 13.02 13.77 0.1M
2023-03-29 13.35 14.02 13.20 13.32 0.1M
2023-03-28 12.97 13.20 12.65 13.20 0.1M
2023-03-27 14.10 14.25 12.70 12.97 0.1M
2023-03-24 13.93 14.46 13.38 14.37 0.1M
2023-03-23 13.00 14.67 12.85 14.13 0.2M
2023-03-22 17.66 17.89 16.00 16.15 0.3M
2023-03-21 16.05 17.82 15.87 17.76 0.1M
2023-03-20 15.88 16.22 15.36 15.98 0.1M
2023-03-17 14.60 16.15 14.60 15.84 0.2M
2023-03-16 13.71 14.34 13.45 14.33 0.1M
2023-03-15 13.04 14.01 12.94 13.50 0.2M
2023-03-14 13.70 13.76 12.90 12.98 0.1M
2023-03-13 10.90 12.79 10.70 12.75 0.2M
2023-03-10 12.40 12.40 10.77 11.04 0.1M
2023-03-09 12.57 13.14 11.75 12.10 0.1M
2023-03-08 12.73 13.41 12.44 12.84 0.1M
2023-03-07 13.01 13.31 12.80 13.04 0.0M
2023-03-06 13.24 14.40 13.08 13.08 0.1M
2023-03-03 12.14 13.64 12.14 13.54 0.1M
2023-03-02 12.36 13.75 12.01 13.15 0.1M
2023-03-01 13.41 13.89 13.17 13.89 0.1M
2023-02-28 12.73 14.00 12.35 13.40 0.2M
2023-02-27 12.50 12.62 12.17 12.48 0.1M
2023-02-24 12.45 12.74 11.84 12.42 0.1M
2023-02-23 12.92 13.20 12.41 13.18 0.0M
2023-02-22 12.90 12.90 11.92 12.48 0.1M
2023-02-17 13.79 14.01 12.75 13.38 0.1M
2023-02-16 14.36 15.37 13.46 13.79 0.1M
2023-02-15 12.70 14.40 12.41 14.36 0.1M
2023-02-14 12.94 12.94 11.53 12.44 0.1M
2023-02-13 11.84 11.84 11.15 11.74 0.0M
2023-02-10 12.63 12.64 11.75 11.84 0.1M
2023-02-09 14.36 14.61 12.47 12.58 0.1M
2023-02-08 15.26 15.75 14.37 14.55 0.0M
2023-02-07 15.39 15.57 14.04 15.26 0.1M
2023-02-06 15.40 15.71 14.74 15.27 0.1M
2023-02-03 16.99 17.89 15.00 15.09 0.1M
2023-02-02 13.40 17.20 13.40 16.99 0.3M
2023-02-01 11.84 13.39 11.50 13.39 0.2M
2023-01-31 11.93 12.25 11.40 11.71 0.1M
2023-01-30 12.69 12.69 11.50 11.65 0.1M
2023-01-27 10.51 12.72 10.51 12.71 0.2M
2023-01-26 10.88 11.43 10.61 10.73 0.2M
2023-01-25 10.52 10.82 10.15 10.70 0.1M
2023-01-24 11.24 11.65 10.99 11.02 0.1M
2023-01-23 11.43 11.75 11.14 11.62 0.1M
2023-01-20 10.48 11.45 10.21 11.43 0.1M
2023-01-19 10.31 10.62 10.00 10.28 0.1M
2023-01-18 10.95 11.61 10.45 10.45 0.2M
2023-01-17 10.90 11.20 10.31 10.94 0.1M
2023-01-16 10.50 11.20 10.29 10.29 0.0M
2023-01-13 9.50 10.30 9.36 10.29 0.0M
2023-01-12 9.20 9.70 8.66 9.70 0.0M
2023-01-11 8.90 9.24 8.52 9.00 0.0M
2023-01-10 8.02 8.90 7.60 8.90 0.0M
2023-01-09 6.97 8.28 6.83 8.02 0.0M
2023-01-06 7.26 7.26 6.68 6.97 0.1M
2023-01-05 8.09 8.09 7.10 7.26 0.1M
2023-01-04 7.59 8.79 7.39 8.09 0.1M
2023-01-03 7.64 7.92 7.27 7.41 0.0M
2023-01-02 7.46 7.50 7.33 7.49 0.0M