Coinbase Global

COIN
🏛️ germany →
284.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 262.95 263.05 262.95 263.05 1.3K
08:05 262.95 262.95 261.65 261.65 0.0K
08:10 262.80 262.90 262.55 262.90 0.5K
08:15 263.40 263.45 263.40 263.45 0.1K
08:20 263.45 263.45 263.45 263.45 0.1K
08:25 263.85 263.95 263.70 263.70 0.2K
08:40 264.35 264.35 264.35 264.35 0.0K
08:45 264.35 264.35 264.35 264.35 0.0K
08:55 264.35 264.35 264.35 264.35 0.0K
09:05 264.20 264.20 263.80 263.80 0.0K
09:10 264.05 264.05 264.05 264.05 0.0K
09:20 264.05 264.05 264.05 264.05 0.2K
09:25 264.15 264.15 263.90 263.90 0.0K
09:30 263.85 263.85 263.60 263.60 0.1K
09:35 263.30 263.50 263.30 263.30 0.1K
09:45 263.50 263.50 263.40 263.40 0.2K
09:50 263.60 263.60 263.60 263.60 0.0K
09:55 263.95 263.95 263.95 263.95 0.1K
10:00 263.60 263.60 263.60 263.60 0.0K
10:05 263.55 263.55 263.55 263.55 0.1K
10:15 263.65 263.95 263.65 263.95 0.0K
10:20 263.65 263.90 263.65 263.80 0.1K
10:25 264.00 264.00 264.00 264.00 0.2K
10:30 264.00 264.00 263.80 263.80 0.1K
10:35 263.80 263.80 263.60 263.60 0.1K
10:45 263.30 263.30 263.30 263.30 0.0K
10:50 263.30 263.30 263.25 263.25 0.1K
10:55 262.90 263.25 262.85 263.25 0.1K
11:00 262.95 262.95 262.55 262.55 0.2K
11:05 262.55 262.75 262.55 262.75 0.0K
11:10 263.15 263.15 263.15 263.15 0.1K
11:15 262.65 263.05 262.65 263.05 0.2K
11:20 263.10 263.10 263.10 263.10 0.0K
11:25 262.90 262.90 262.55 262.55 0.6K
11:30 262.65 262.80 262.55 262.60 0.1K
11:40 262.55 262.70 262.55 262.65 0.1K
11:45 262.65 262.65 262.50 262.50 0.3K
11:55 262.45 262.95 262.45 262.60 0.2K
12:05 262.10 262.10 262.10 262.10 0.1K
12:10 262.30 262.30 262.30 262.30 0.1K
12:15 261.95 261.95 261.75 261.75 0.0K
12:20 261.80 261.85 261.80 261.85 0.0K
12:25 261.90 261.95 261.90 261.95 0.1K
12:30 261.65 261.65 261.65 261.65 0.0K
12:35 262.20 262.20 262.20 262.20 0.0K
12:40 261.85 261.85 261.85 261.85 0.0K
12:45 262.00 262.00 262.00 262.00 0.0K
12:50 261.95 261.95 261.95 261.95 0.1K
12:55 261.90 262.30 261.90 261.90 0.1K
13:00 262.30 262.65 262.25 262.65 0.0K
13:05 262.60 262.60 262.60 262.60 0.0K
13:15 262.10 262.10 262.10 262.10 0.0K
13:25 262.45 262.45 262.45 262.45 0.1K
13:30 262.75 262.75 262.75 262.75 0.0K
13:40 263.65 263.65 263.65 263.65 0.0K
13:55 264.05 264.30 264.05 264.30 0.0K
14:00 264.15 264.15 264.15 264.15 0.1K
14:05 264.00 264.05 264.00 264.05 0.0K
14:10 264.05 264.05 264.00 264.00 0.1K
14:15 264.05 264.25 264.05 264.25 0.0K
14:20 263.85 263.85 263.85 263.85 0.0K
14:25 264.00 264.35 264.00 264.35 0.0K
14:30 265.15 266.00 265.15 266.00 0.0K
14:35 266.85 267.15 266.75 267.15 0.2K
14:55 266.00 266.00 266.00 266.00 0.0K
15:05 265.60 265.60 265.60 265.60 0.0K
15:20 266.10 266.10 266.10 266.10 0.0K
15:25 266.20 266.20 265.00 265.00 0.0K
15:30 264.60 264.75 264.40 264.75 0.1K
15:35 262.70 262.70 262.70 262.70 0.1K
15:40 263.15 263.15 261.40 261.55 0.1K
15:45 261.20 261.20 260.45 260.45 0.1K
15:50 261.45 261.45 261.45 261.45 0.1K
15:55 261.50 261.95 261.50 261.95 0.0K
16:00 262.20 262.20 261.20 261.35 0.5K
16:05 260.15 261.35 259.70 261.35 0.4K
16:10 261.70 261.70 261.25 261.60 0.1K
16:15 262.00 262.30 262.00 262.30 0.1K
16:20 262.00 262.00 261.15 261.15 0.0K
16:25 261.00 261.00 259.50 259.50 0.4K
16:30 260.30 260.35 259.85 260.25 0.1K
16:35 260.35 261.35 260.35 261.20 0.0K
16:40 262.10 262.40 262.10 262.35 0.0K
16:45 262.35 262.35 261.90 262.10 0.4K
16:50 261.95 262.20 261.40 262.20 0.2K
16:55 262.30 262.30 262.20 262.20 0.0K
17:00 262.35 262.50 262.25 262.50 0.1K
17:05 262.80 263.05 262.70 263.00 0.2K
17:10 262.65 262.65 262.65 262.65 0.0K
17:15 263.00 263.00 263.00 263.00 0.0K
17:20 263.55 263.55 262.95 262.95 0.0K
17:25 262.90 262.90 262.90 262.90 0.0K
17:30 263.60 263.60 263.25 263.25 0.0K
17:40 263.65 263.65 263.65 263.65 0.0K
17:45 263.70 263.70 263.70 263.70 0.1K
17:50 263.95 263.95 263.95 263.95 0.0K
17:55 263.45 263.45 262.95 262.95 0.1K
18:00 263.25 263.25 263.20 263.20 0.0K
18:05 263.80 263.80 263.80 263.80 0.0K
18:10 263.75 264.00 263.75 264.00 0.4K
18:15 265.25 265.25 265.00 265.00 0.0K
18:25 266.15 266.15 266.05 266.05 0.1K
18:40 266.10 266.25 266.10 266.25 0.0K
18:45 265.35 265.35 265.35 265.35 0.1K
18:55 265.45 265.70 265.45 265.70 0.1K
19:00 266.15 266.30 266.15 266.30 0.2K
19:05 265.95 265.95 265.70 265.70 0.1K
19:20 267.45 267.50 267.40 267.50 0.1K
19:25 267.60 267.60 267.60 267.60 0.1K
19:40 267.35 267.35 267.35 267.35 0.0K
19:45 267.45 267.45 267.45 267.45 0.0K
19:50 267.20 267.20 266.55 266.55 0.5K
19:55 267.00 267.00 267.00 267.00 0.1K
20:10 267.00 267.00 267.00 267.00 0.0K
20:15 267.50 267.80 267.50 267.80 0.2K
20:25 267.05 267.65 267.05 267.55 0.0K
20:30 267.95 267.95 267.95 267.95 0.3K
20:35 268.30 268.30 267.75 267.75 0.1K
20:40 267.50 267.50 267.50 267.50 0.1K
20:45 268.45 268.45 268.45 268.45 0.0K
20:50 268.45 268.45 268.20 268.20 0.1K
20:55 267.75 267.75 267.75 267.75 0.0K
21:00 267.95 267.95 267.95 267.95 0.0K
21:10 267.65 267.65 267.65 267.65 0.0K
21:15 267.20 267.20 267.20 267.20 0.0K
21:20 267.70 267.70 267.70 267.70 0.3K
21:30 267.35 267.55 267.35 267.55 0.1K
21:35 267.50 267.50 267.50 267.50 0.1K
21:40 267.00 267.00 266.95 266.95 0.9K
21:45 267.10 267.10 267.10 267.10 0.0K
21:50 267.00 267.00 266.95 267.00 0.1K
21:55 267.55 267.55 267.55 267.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 271.50 284.95 270.00 284.95 0.0M
2025-09-26 262.90 268.45 259.50 267.55 0.0M
2025-09-25 272.35 272.70 261.10 263.15 0.0M
2025-09-24 275.75 278.50 273.30 274.85 0.0M
2025-09-23 281.75 283.85 269.30 270.75 0.0M
2025-09-22 289.45 290.35 278.70 281.40 0.0M
2025-09-19 292.25 296.65 287.70 292.40 0.0M
2025-09-18 275.35 298.45 274.00 291.05 0.0M
2025-09-17 276.20 278.00 263.15 270.95 0.0M
2025-09-16 279.50 283.55 271.50 276.70 0.0M
2025-09-15 276.65 278.95 272.70 278.70 0.0M
2025-09-12 279.65 280.60 273.65 275.90 0.0M
2025-09-11 270.70 277.85 269.70 276.15 0.0M
2025-09-10 271.10 280.45 267.10 269.75 0.0M
2025-09-09 258.00 272.80 257.25 272.30 0.0M
2025-09-08 255.10 261.05 252.90 257.20 0.0M
2025-09-05 264.75 268.20 249.55 255.00 0.0M
2025-09-04 258.25 264.30 257.60 262.85 0.0M
2025-09-03 260.65 263.50 258.20 259.20 0.0M
2025-09-02 261.05 265.70 254.25 261.60 0.0M
2025-09-01 258.40 261.65 255.50 261.00 0.0M
2025-08-29 263.05 264.00 257.60 260.15 0.0M
2025-08-28 267.00 270.65 262.40 264.60 0.0M
2025-08-27 265.25 268.60 264.30 265.65 0.0M
2025-08-26 263.00 265.25 257.65 264.85 0.0M
2025-08-25 268.05 269.95 261.05 263.80 0.0M
2025-08-22 259.75 274.95 256.05 272.85 0.0M
2025-08-21 260.95 262.30 256.50 258.50 0.0M
2025-08-20 258.45 262.90 250.10 261.35 0.0M
2025-08-19 273.45 275.35 258.70 259.65 0.0M
2025-08-18 269.35 277.95 263.05 274.95 0.0M
2025-08-15 279.35 280.45 269.30 271.70 0.0M
2025-08-14 282.15 283.15 270.85 279.05 0.0M
2025-08-13 276.85 294.75 274.50 279.70 0.0M
2025-08-12 276.00 283.70 269.55 276.25 0.0M
2025-08-11 282.35 287.40 273.95 275.75 0.0M
2025-08-08 268.75 270.20 258.65 266.75 0.0M
2025-08-07 260.30 273.20 259.25 266.95 0.0M
2025-08-06 259.50 262.60 252.55 260.50 0.0M
2025-08-05 274.55 276.30 257.05 257.55 0.0M
2025-08-04 273.75 279.75 268.85 275.40 0.0M
2025-08-01 297.90 300.80 269.60 272.40 0.1M
2025-07-31 335.55 341.05 330.80 330.80 0.0M
2025-07-30 322.35 336.45 322.05 329.90 0.0M
2025-07-29 326.65 333.50 316.85 321.25 0.0M
2025-07-28 341.05 343.30 323.10 327.60 0.0M
2025-07-25 332.75 338.95 329.55 333.70 0.0M
2025-07-24 338.65 344.55 332.65 337.50 0.0M
2025-07-23 344.55 346.60 328.95 337.45 0.0M
2025-07-22 354.05 360.75 337.55 344.85 0.0M
2025-07-21 365.40 372.00 354.20 354.20 0.0M
2025-07-18 364.80 381.25 349.50 361.40 0.1M
2025-07-17 342.25 359.00 341.05 354.65 0.0M
2025-07-16 334.55 348.35 333.65 342.20 0.0M
2025-07-15 333.00 344.20 322.20 334.50 0.0M
2025-07-14 337.15 340.65 332.45 337.05 0.0M
2025-07-11 340.50 342.75 323.35 330.50 0.1M
2025-07-10 317.35 332.70 315.85 332.70 0.1M
2025-07-09 300.25 319.05 300.25 318.60 0.0M
2025-07-08 302.00 315.00 297.55 302.30 0.0M
2025-07-07 300.00 309.90 298.90 304.15 0.0M
2025-07-04 302.00 303.00 297.45 297.55 0.0M
2025-07-03 300.00 304.40 296.95 303.25 0.0M
2025-07-02 287.25 302.75 287.25 300.10 0.0M
2025-07-01 293.55 299.20 283.70 284.50 0.0M
2025-06-30 303.05 307.00 295.30 297.95 0.0M
2025-06-27 320.80 322.30 296.35 301.95 0.1M
2025-06-26 308.15 325.45 300.25 319.80 0.1M
2025-06-25 295.30 317.95 295.30 304.90 0.1M
2025-06-24 269.75 300.00 267.65 296.80 0.1M
2025-06-23 264.20 272.20 255.45 265.85 0.1M
2025-06-20 252.20 269.40 251.00 267.25 0.1M
2025-06-19 255.80 256.85 242.40 247.80 0.1M
2025-06-18 221.70 260.95 219.05 257.20 0.1M
2025-06-17 223.00 224.80 216.70 221.75 0.0M
2025-06-16 213.20 227.45 212.00 226.05 0.0M
2025-06-13 203.95 210.50 201.10 210.50 0.0M
2025-06-12 215.80 216.00 206.65 208.45 0.0M
2025-06-11 224.80 226.50 217.00 218.35 0.0M
2025-06-10 225.80 228.55 220.65 224.00 0.0M
2025-06-09 222.30 226.30 220.05 223.35 0.0M
2025-06-06 215.50 224.85 215.25 220.40 0.0M
2025-06-05 225.05 231.00 210.15 213.25 0.0M
2025-06-04 227.95 231.85 222.80 224.00 0.0M
2025-06-03 217.25 229.15 216.50 227.95 0.0M
2025-06-02 216.40 218.70 212.60 214.85 0.0M
2025-05-30 220.05 220.30 215.05 217.65 0.0M
2025-05-29 232.30 233.80 218.50 218.75 0.0M
2025-05-28 235.00 235.70 224.60 225.90 0.0M
2025-05-27 232.50 238.75 232.50 235.80 0.0M
2025-05-26 233.55 240.00 229.55 232.50 0.0M
2025-05-23 240.65 241.40 229.45 231.90 0.0M
2025-05-22 234.95 245.45 231.35 240.85 0.1M
2025-05-21 232.50 237.90 227.30 229.00 0.0M
2025-05-20 236.05 240.65 228.50 231.75 0.0M
2025-05-19 231.70 237.70 226.20 235.45 0.0M
2025-05-16 219.15 241.90 216.25 239.05 0.0M
2025-05-15 233.45 233.45 215.10 218.40 0.1M
2025-05-14 231.10 236.55 224.70 236.55 0.1M
2025-05-13 205.20 232.50 202.45 229.75 0.1M
2025-05-12 182.02 191.50 181.60 185.64 0.0M
2025-05-09 178.50 189.98 176.74 176.86 0.1M
2025-05-08 178.80 187.68 178.18 184.22 0.0M
2025-05-07 175.82 177.18 170.66 173.76 0.0M
2025-05-06 176.78 176.78 170.22 173.76 0.0M
2025-05-05 177.98 179.22 175.52 176.48 0.0M
2025-05-02 180.48 183.82 178.18 181.66 0.0M
2025-04-30 180.88 181.78 172.74 178.44 0.0M
2025-04-29 180.00 182.78 178.48 180.96 0.0M
2025-04-28 182.80 185.98 173.14 179.84 0.0M
2025-04-25 180.56 185.74 179.00 184.16 0.0M
2025-04-24 170.94 179.40 166.62 178.80 0.0M
2025-04-23 171.02 176.86 168.56 172.38 0.0M
2025-04-22 153.50 168.96 152.48 165.44 0.0M
2025-04-17 153.00 156.18 150.94 154.00 0.0M
2025-04-16 150.10 153.76 148.10 150.90 0.0M
2025-04-15 156.04 158.80 153.02 155.42 0.0M
2025-04-14 160.00 160.60 151.66 156.54 0.0M
2025-04-11 151.30 157.68 147.10 155.14 0.0M
2025-04-10 158.00 161.42 142.26 151.56 0.0M
2025-04-09 132.48 167.98 132.00 161.90 0.0M
2025-04-08 146.28 153.56 134.86 138.36 0.0M
2025-04-07 129.80 152.38 122.22 144.34 0.1M
2025-04-04 151.00 157.50 134.50 146.64 0.0M
2025-04-03 159.48 159.88 148.10 154.52 0.0M
2025-04-02 160.78 169.00 157.50 168.20 0.0M
2025-04-01 159.62 163.60 156.38 161.64 0.0M
2025-03-31 159.00 160.58 151.80 158.78 0.0M
2025-03-28 173.98 173.98 159.76 160.92 0.0M
2025-03-27 184.00 184.00 174.04 175.40 0.0M
2025-03-26 187.68 190.72 178.68 179.44 0.0M
2025-03-25 187.00 191.24 183.80 188.84 0.0M
2025-03-24 182.20 188.44 179.42 187.40 0.0M
2025-03-21 176.06 176.06 169.72 175.30 0.0M
2025-03-20 177.00 178.92 171.28 175.32 0.0M
2025-03-19 168.00 177.56 167.00 174.50 0.0M
2025-03-18 170.00 173.00 163.76 165.42 0.0M
2025-03-17 166.44 177.08 165.10 172.50 0.0M
2025-03-14 166.00 171.62 165.02 167.78 0.0M
2025-03-13 173.98 177.00 163.28 164.66 0.0M
2025-03-12 177.00 182.04 168.74 174.96 0.0M
2025-03-11 168.00 178.98 166.00 175.46 0.0M
2025-03-10 193.00 193.00 163.56 167.54 0.1M
2025-03-07 197.44 204.00 190.62 200.10 0.0M
2025-03-06 209.05 209.85 197.44 198.56 0.0M
2025-03-05 203.05 206.85 193.48 206.30 0.0M
2025-03-04 193.98 206.40 184.22 200.40 0.1M
2025-03-03 229.00 231.95 194.52 196.16 0.1M
2025-02-28 193.24 208.25 190.24 208.25 0.1M
2025-02-27 208.95 212.60 199.68 200.50 0.0M
2025-02-26 206.00 208.15 198.72 202.65 0.0M
2025-02-25 211.50 212.05 195.12 202.70 0.1M
2025-02-24 227.05 230.75 213.80 216.75 0.0M
2025-02-21 244.05 259.40 224.60 225.25 0.0M
2025-02-20 250.05 253.25 239.90 244.10 0.0M
2025-02-19 255.55 258.35 247.15 248.05 0.0M
2025-02-18 259.75 266.20 249.50 252.85 0.0M
2025-02-17 260.45 264.05 259.55 260.35 0.0M
2025-02-14 282.00 286.95 260.75 261.60 0.1M
2025-02-13 269.85 288.55 267.05 285.15 0.1M
2025-02-12 259.65 266.85 255.05 264.45 0.0M
2025-02-11 273.95 274.85 257.05 257.85 0.0M
2025-02-10 269.50 276.85 266.50 271.35 0.0M
2025-02-07 261.45 273.25 261.00 266.90 0.0M
2025-02-06 269.15 274.50 259.40 260.40 0.0M
2025-02-05 266.70 273.05 264.30 264.35 0.0M
2025-02-04 271.55 278.20 268.10 270.00 0.0M
2025-02-03 257.00 280.40 256.15 276.10 0.1M
2025-01-31 289.80 293.15 277.00 280.95 0.0M
2025-01-30 282.95 293.25 281.10 288.20 0.0M
2025-01-29 272.55 282.40 267.00 279.80 0.0M
2025-01-28 270.75 272.95 264.55 269.80 0.0M
2025-01-27 268.00 276.00 253.05 265.20 0.1M
2025-01-24 287.00 295.20 283.60 284.50 0.0M
2025-01-23 280.00 291.70 275.45 284.25 0.1M
2025-01-22 281.00 286.15 274.75 283.90 0.0M
2025-01-21 280.05 290.25 263.50 282.60 0.1M
2025-01-20 293.00 299.00 282.05 290.30 0.1M
2025-01-17 278.60 290.95 277.85 287.15 0.0M
2025-01-16 268.95 276.80 261.30 273.70 0.0M
2025-01-15 248.55 270.15 247.45 267.00 0.0M
2025-01-14 248.95 256.85 243.95 247.75 0.0M
2025-01-13 248.25 249.65 235.50 245.50 0.0M
2025-01-10 252.50 255.70 242.05 252.50 0.0M
2025-01-09 253.90 253.90 245.05 247.95 0.0M
2025-01-08 251.70 258.20 245.75 252.35 0.0M
2025-01-07 275.05 276.95 251.45 255.55 0.0M
2025-01-06 271.70 282.75 262.50 277.35 0.0M
2025-01-03 250.95 262.95 249.50 262.70 0.0M
2025-01-02 246.70 254.75 243.45 250.25 0.1M