What historical data is shown for COINX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Coinbase xStock (COINX) Historical Data
ETH
RWA
Coinbase xStock Historical Price Information — Daily COINX Open, High, Low, Close & Volume
$143.26
+4.57% 1D
Recently Viewed
1H+0.69%
1D+4.57%
1W-10.37%
1M-23.32%
Coinbase xStock (COINX) has 90 days of daily open, high, low and close on file. Over that window COINX ranged $136.36 to $200.38, closed at $141.96 and is down 7.9% across the window.
Coinbase xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$200.38
Window low
$136.36
First → last
-7.94%
Latest close
$141.96
vs live
+0.92%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COINX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $145.33 | $145.39 | $139.25 | $141.96 | -2.32% | $14,583 | $12.73M |
| Nov 3, 2026 | $136.36 | $149.82 | $135.31 | $145.33 | +6.58% | $60,425 | $13.04M |
| Nov 2, 2026 | $146.14 | $147.11 | $135.00 | $136.36 | -6.69% | $60,325 | $12.23M |
| Nov 1, 2026 | $145.30 | $147.22 | $144.20 | $146.14 | +0.58% | $70,003 | $13.11M |
| Oct 31, 2026 | $143.74 | $146.55 | $143.54 | $145.30 | +1.09% | $59,387 | $13.03M |
| Oct 30, 2026 | $152.93 | $155.21 | $137.04 | $143.74 | -6.01% | $93,677 | $12.89M |
| Oct 29, 2026 | $160.06 | $164.14 | $152.91 | $152.93 | -4.45% | $86,546 | $13.72M |
| Oct 28, 2026 | $157.92 | $161.24 | $156.78 | $160.06 | +1.36% | $59,116 | $14.36M |
| Oct 27, 2026 | $159.68 | $161.72 | $157.71 | $157.92 | -1.10% | $60,685 | $14.16M |
| Oct 26, 2026 | $162.98 | $162.98 | $155.28 | $159.68 | -2.02% | $62,321 | $14.32M |
| Oct 25, 2026 | $163.67 | $165.30 | $162.63 | $162.98 | -0.42% | $56,742 | $14.62M |
| Oct 24, 2026 | $163.05 | $164.76 | $161.11 | $163.67 | +0.38% | $59,728 | $14.68M |
| Oct 23, 2026 | $167.96 | $171.00 | $162.65 | $163.05 | -2.92% | $60,364 | $14.62M |
| Oct 22, 2026 | $174.81 | $175.22 | $166.67 | $167.96 | -3.92% | $65,191 | $15.07M |
| Oct 21, 2026 | $170.99 | $179.64 | $169.74 | $174.81 | +2.23% | $82,993 | $15.68M |
| Oct 20, 2026 | $168.41 | $175.76 | $165.24 | $170.99 | +1.53% | $63,612 | $15.34M |
| Oct 19, 2026 | $172.88 | $177.27 | $167.24 | $168.41 | -2.59% | $59,575 | $15.11M |
| Oct 18, 2026 | $171.45 | $173.72 | $168.81 | $172.88 | +0.83% | $61,434 | $15.51M |
| Oct 17, 2026 | $172.17 | $173.88 | $170.03 | $171.45 | -0.42% | $58,750 | $15.38M |
| Oct 16, 2026 | $181.47 | $183.42 | $169.02 | $172.17 | -5.12% | $60,649 | $15.44M |
| Oct 15, 2026 | $171.35 | $185.26 | $165.90 | $181.47 | +5.91% | $67,285 | $16.28M |
| Oct 14, 2026 | $181.47 | $182.84 | $170.44 | $171.35 | -5.58% | $63,536 | $15.37M |
| Oct 13, 2026 | $178.30 | $182.43 | $175.76 | $181.47 | +1.78% | $65,799 | $16.28M |
| Oct 12, 2026 | $183.08 | $184.17 | $177.53 | $178.30 | -2.61% | $74,212 | $15.99M |
| Oct 11, 2026 | $180.60 | $183.48 | $179.75 | $183.08 | +1.37% | $62,512 | $16.42M |
| Oct 10, 2026 | $180.08 | $181.29 | $179.51 | $180.60 | +0.29% | $56,645 | $16.20M |
| Oct 9, 2026 | $173.16 | $182.61 | $171.66 | $180.08 | +4.00% | $63,146 | $16.15M |
| Oct 8, 2026 | $178.90 | $179.72 | $171.75 | $173.16 | -3.21% | $68,819 | $15.53M |
| Oct 7, 2026 | $185.73 | $186.88 | $177.21 | $178.90 | -3.68% | $58,490 | $16.05M |
| Oct 6, 2026 | $187.64 | $191.35 | $185.03 | $185.73 | -1.02% | $58,416 | $16.66M |
| Oct 5, 2026 | $186.74 | $191.27 | $183.92 | $187.64 | +0.48% | $58,736 | $16.83M |
| Oct 4, 2026 | $183.94 | $187.20 | $183.43 | $186.74 | +1.52% | $58,339 | $16.75M |
| Oct 3, 2026 | $183.08 | $184.61 | $182.19 | $183.94 | +0.47% | $56,287 | $16.50M |
| Oct 2, 2026 | $189.19 | $199.18 | $180.94 | $183.08 | -3.23% | $58,083 | $16.42M |
| Oct 1, 2026 | $186.05 | $191.25 | $185.00 | $189.19 | +1.69% | $61,877 | $16.97M |
| Sep 30, 2026 | $188.91 | $197.57 | $184.29 | $186.05 | -1.51% | $65,618 | $16.69M |
| Sep 29, 2026 | $192.13 | $196.28 | $187.66 | $188.91 | -1.68% | $64,664 | $16.94M |
| Sep 28, 2026 | $195.16 | $197.56 | $188.10 | $192.13 | -1.55% | $66,471 | $17.23M |
| Sep 27, 2026 | $194.32 | $197.28 | $194.02 | $195.16 | +0.43% | $58,467 | $17.50M |
| Sep 26, 2026 | $194.03 | $195.03 | $192.57 | $194.32 | +0.15% | $59,171 | $17.43M |
| Sep 25, 2026 | $197.73 | $199.83 | $192.14 | $194.03 | -1.87% | $61,740 | $17.40M |
| Sep 24, 2026 | $195.20 | $200.58 | $187.35 | $197.73 | +1.30% | $77,187 | $17.74M |
| Sep 23, 2026 | $199.66 | $202.38 | $194.77 | $195.20 | -2.23% | $59,100 | $17.51M |
| Sep 22, 2026 | $200.38 | $201.49 | $193.96 | $199.66 | -0.36% | $57,912 | $17.91M |
| Sep 21, 2026 | $193.97 | $207.22 | $193.52 | $200.38 | +3.30% | $63,914 | $17.97M |
| Sep 20, 2026 | $193.73 | $194.49 | $190.25 | $193.97 | +0.12% | $62,272 | $17.40M |
| Sep 19, 2026 | $192.84 | $196.26 | $192.51 | $193.73 | +0.46% | $64,762 | $17.38M |
| Sep 18, 2026 | $172.80 | $194.16 | $171.49 | $192.84 | +11.60% | $70,395 | $17.30M |
| Sep 17, 2026 | $165.74 | $173.11 | $165.41 | $172.80 | +4.26% | $71,968 | $15.50M |
| Sep 16, 2026 | $170.94 | $173.59 | $161.38 | $165.74 | -3.04% | $65,738 | $14.87M |
| Sep 15, 2026 | $187.01 | $187.76 | $168.42 | $170.94 | -8.59% | $73,419 | $15.33M |
| Sep 14, 2026 | $171.28 | $192.42 | $171.28 | $187.01 | +9.18% | $65,268 | $16.77M |
| Sep 13, 2026 | $175.51 | $175.61 | $171.25 | $171.28 | -2.41% | $57,650 | $15.36M |
| Sep 12, 2026 | $174.88 | $176.46 | $174.49 | $175.51 | +0.36% | $59,701 | $15.74M |
| Sep 11, 2026 | $170.20 | $180.63 | $169.95 | $174.88 | +2.75% | $68,181 | $15.69M |
| Sep 10, 2026 | $174.44 | $175.50 | $169.78 | $170.20 | -2.43% | $59,028 | $15.27M |
| Sep 9, 2026 | $179.00 | $184.12 | $169.22 | $174.44 | -2.55% | $160,523 | $15.65M |
| Sep 8, 2026 | $184.60 | $185.14 | $178.36 | $179.00 | -3.03% | $63,461 | $16.06M |
| Sep 7, 2026 | $187.16 | $187.27 | $183.84 | $184.60 | -1.37% | $58,799 | $16.56M |
| Sep 6, 2026 | $185.16 | $187.27 | $184.36 | $187.16 | +1.08% | $61,482 | $16.79M |
| Sep 5, 2026 | $184.52 | $186.20 | $183.70 | $185.16 | +0.35% | $57,242 | $16.61M |
| Sep 4, 2026 | $191.60 | $191.77 | $182.52 | $184.52 | -3.70% | $59,855 | $16.55M |
| Sep 3, 2026 | $175.50 | $194.71 | $174.87 | $191.60 | +9.17% | $91,475 | $17.19M |
| Sep 2, 2026 | $177.29 | $178.74 | $172.40 | $175.50 | -1.01% | $115,964 | $15.74M |
| Sep 1, 2026 | $186.88 | $188.02 | $175.30 | $177.29 | -5.13% | $113,611 | $15.90M |
| Aug 31, 2026 | $179.15 | $189.81 | $176.86 | $186.88 | +4.31% | $96,732 | $16.76M |
| Aug 30, 2026 | $179.76 | $182.79 | $177.74 | $179.15 | -0.34% | $65,627 | $16.07M |
| Aug 29, 2026 | $178.49 | $179.99 | $177.57 | $179.76 | +0.71% | $68,266 | $16.12M |
| Aug 28, 2026 | $191.05 | $193.94 | $176.26 | $178.49 | -6.57% | $109,985 | $16.01M |
| Aug 27, 2026 | $184.21 | $193.51 | $180.28 | $191.05 | +3.71% | $128,741 | $17.14M |
| Aug 26, 2026 | $185.89 | $189.17 | $179.78 | $184.21 | -0.90% | $98,638 | $16.52M |
| Aug 25, 2026 | $179.71 | $189.21 | $175.63 | $185.89 | +3.44% | $134,494 | $16.67M |
| Aug 24, 2026 | $188.39 | $190.65 | $178.80 | $179.71 | -4.61% | $78,491 | $16.12M |
| Aug 23, 2026 | $184.94 | $188.41 | $177.88 | $188.39 | +1.87% | $72,760 | $16.90M |
| Aug 22, 2026 | $189.32 | $192.47 | $183.46 | $184.94 | -2.31% | $70,064 | $16.59M |
| Aug 21, 2026 | $172.67 | $190.85 | $172.58 | $189.32 | +9.64% | $78,956 | $16.98M |
| Aug 20, 2026 | $165.59 | $174.62 | $163.71 | $172.67 | +4.28% | $163,625 | $15.49M |
| Aug 19, 2026 | $147.21 | $166.10 | $146.09 | $165.59 | +12.49% | $70,831 | $14.85M |
| Aug 18, 2026 | $150.96 | $151.57 | $146.41 | $147.21 | -2.48% | $68,784 | $13.20M |
| Aug 17, 2026 | $149.38 | $152.22 | $148.44 | $150.96 | +1.06% | $55,638 | $13.54M |
| Aug 16, 2026 | $149.51 | $150.19 | $148.80 | $149.38 | -0.09% | $56,120 | $13.40M |
| Aug 15, 2026 | $149.38 | $150.08 | $148.78 | $149.51 | +0.09% | $55,799 | $13.41M |
| Aug 14, 2026 | $154.05 | $154.81 | $148.33 | $149.38 | -3.03% | $65,635 | $13.40M |
| Aug 13, 2026 | $149.86 | $154.77 | $147.69 | $154.05 | +2.80% | $63,831 | $13.82M |
| Aug 12, 2026 | $148.94 | $151.64 | $148.00 | $149.86 | +0.62% | $60,148 | $13.44M |
| Aug 11, 2026 | $149.02 | $152.43 | $146.86 | $148.94 | -0.05% | $56,350 | $13.36M |
| Aug 10, 2026 | $154.96 | $156.87 | $148.63 | $149.02 | -3.83% | $58,520 | $13.37M |
| Aug 9, 2026 | $154.56 | $156.43 | $153.51 | $154.96 | +0.26% | $60,711 | $13.90M |
| Aug 8, 2026 | $154.20 | $155.42 | $153.28 | $154.56 | +0.23% | $54,919 | $13.86M |
| Aug 7, 2026 | $146.74 | $154.73 | $145.81 | $154.20 | — | $56,800 | $13.83M |
Coinbase xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Coinbase xStockWhat is the all-time high for COINX?
Coinbase xStock's record price is about $444.29. It currently trades at $143.26, roughly 67.8% below that peak. The all-time low on record is $135.71. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COINX market cap?
Coinbase xStock has a market capitalisation of about $38.50B, on roughly $1.36M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COINX change over this window?
Across 90 daily candles, close-to-close moved down 7.94%.
What were COINX's high and low in this window?
In this sample, the highest trade print is about $207.22 (Sep 21, 2026) and the lowest about $135.00 (Nov 2, 2026).
What were COINX's best and worst days in this window?
Best close-to-close day was about +12.49% (Aug 19, 2026); worst was -8.59% (Sep 15, 2026).