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
Coinbase xStock Historical Price Information — Daily COINX Open, High, Low, Close & Volume$165.73
-7.41% 1D
Recently Viewed
1H-0.60%
1D-7.41%
1W-7.00%
1M+9.88%
Coinbase xStock (COINX) has 90 days of daily open, high, low and close on file. Over that window COINX ranged $143.45 to $191.60, closed at $165.28 and is down 0.4% across the window.
Coinbase xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$191.60
Window low
$143.45
First → last
-0.44%
Latest close
$165.28
vs live
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $170.94 | $173.59 | $163.82 | $165.28 | -3.31% | $52,929 | $11.08M |
| Sep 15, 2026 | $187.01 | $187.76 | $168.42 | $170.94 | -8.59% | $73,419 | $11.46M |
| Sep 14, 2026 | $171.28 | $192.42 | $171.28 | $187.01 | +9.18% | $65,268 | $12.54M |
| Sep 13, 2026 | $175.51 | $175.61 | $171.25 | $171.28 | -2.41% | $57,650 | $11.48M |
| Sep 12, 2026 | $174.88 | $176.46 | $174.49 | $175.51 | +0.36% | $59,701 | $11.77M |
| Sep 11, 2026 | $170.20 | $180.63 | $169.95 | $174.88 | +2.75% | $68,181 | $11.72M |
| Sep 10, 2026 | $174.44 | $175.50 | $169.78 | $170.20 | -2.43% | $59,028 | $11.41M |
| Sep 9, 2026 | $179.00 | $184.12 | $169.22 | $174.44 | -2.55% | $160,523 | $11.69M |
| Sep 8, 2026 | $184.60 | $185.14 | $178.36 | $179.00 | -3.03% | $63,461 | $12.00M |
| Sep 7, 2026 | $187.16 | $187.27 | $183.84 | $184.60 | -1.37% | $58,799 | $12.37M |
| Sep 6, 2026 | $185.16 | $187.27 | $184.36 | $187.16 | +1.08% | $61,482 | $12.55M |
| Sep 5, 2026 | $184.52 | $186.20 | $183.70 | $185.16 | +0.35% | $57,242 | $12.41M |
| Sep 4, 2026 | $191.60 | $191.77 | $182.52 | $184.52 | -3.70% | $59,855 | $12.37M |
| Sep 3, 2026 | $175.50 | $194.71 | $174.87 | $191.60 | +9.17% | $91,475 | $12.84M |
| Sep 2, 2026 | $177.29 | $178.74 | $172.40 | $175.50 | -1.01% | $115,964 | $11.76M |
| Sep 1, 2026 | $186.88 | $188.02 | $175.30 | $177.29 | -5.13% | $113,611 | $11.88M |
| Aug 31, 2026 | $179.15 | $189.81 | $176.86 | $186.88 | +4.31% | $96,732 | $12.53M |
| Aug 30, 2026 | $179.76 | $182.79 | $177.74 | $179.15 | -0.34% | $65,627 | $12.01M |
| Aug 29, 2026 | $178.49 | $179.99 | $177.57 | $179.76 | +0.71% | $68,266 | $12.05M |
| Aug 28, 2026 | $191.05 | $193.94 | $176.26 | $178.49 | -6.57% | $109,985 | $11.96M |
| Aug 27, 2026 | $184.21 | $193.51 | $180.28 | $191.05 | +3.71% | $128,741 | $12.81M |
| Aug 26, 2026 | $185.89 | $189.17 | $179.78 | $184.21 | -0.90% | $98,638 | $12.35M |
| Aug 25, 2026 | $179.71 | $189.21 | $175.63 | $185.89 | +3.44% | $134,494 | $12.46M |
| Aug 24, 2026 | $188.39 | $190.65 | $178.80 | $179.71 | -4.61% | $78,491 | $12.05M |
| Aug 23, 2026 | $184.94 | $188.41 | $177.88 | $188.39 | +1.87% | $72,760 | $12.63M |
| Aug 22, 2026 | $189.32 | $192.47 | $183.46 | $184.94 | -2.31% | $70,064 | $12.40M |
| Aug 21, 2026 | $172.67 | $190.85 | $172.58 | $189.32 | +9.64% | $78,956 | $12.69M |
| Aug 20, 2026 | $165.59 | $174.62 | $163.71 | $172.67 | +4.28% | $163,625 | $11.57M |
| Aug 19, 2026 | $147.21 | $166.10 | $146.09 | $165.59 | +12.49% | $70,831 | $11.10M |
| Aug 18, 2026 | $150.96 | $151.57 | $146.41 | $147.21 | -2.48% | $68,784 | $9.87M |
| Aug 17, 2026 | $149.38 | $152.22 | $148.44 | $150.96 | +1.06% | $55,638 | $10.12M |
| Aug 16, 2026 | $149.51 | $150.19 | $148.80 | $149.38 | -0.09% | $56,120 | $10.01M |
| Aug 15, 2026 | $149.38 | $150.08 | $148.78 | $149.51 | +0.09% | $55,799 | $10.02M |
| Aug 14, 2026 | $154.05 | $154.81 | $148.33 | $149.38 | -3.03% | $65,635 | $10.01M |
| Aug 13, 2026 | $149.86 | $154.77 | $147.69 | $154.05 | +2.80% | $63,831 | $10.33M |
| Aug 12, 2026 | $148.94 | $151.64 | $148.00 | $149.86 | +0.62% | $60,148 | $10.05M |
| Aug 11, 2026 | $149.02 | $152.43 | $146.86 | $148.94 | -0.05% | $56,350 | $9.98M |
| Aug 10, 2026 | $154.96 | $156.87 | $148.63 | $149.02 | -3.83% | $58,520 | $9.99M |
| Aug 9, 2026 | $154.56 | $156.43 | $153.51 | $154.96 | +0.26% | $60,711 | $10.39M |
| Aug 8, 2026 | $154.20 | $155.42 | $153.28 | $154.56 | +0.23% | $54,919 | $10.36M |
| Aug 7, 2026 | $146.74 | $154.73 | $145.81 | $154.20 | +5.08% | $56,800 | $10.34M |
| Aug 6, 2026 | $150.60 | $151.84 | $146.03 | $146.74 | -2.56% | $54,933 | $9.84M |
| Aug 5, 2026 | $151.03 | $154.33 | $148.95 | $150.60 | -0.28% | $56,598 | $10.10M |
| Aug 4, 2026 | $148.28 | $152.60 | $146.58 | $151.03 | +1.85% | $70,032 | $10.12M |
| Aug 3, 2026 | $147.73 | $152.49 | $142.44 | $148.28 | +0.37% | $67,324 | $9.94M |
| Aug 2, 2026 | $145.37 | $148.45 | $145.02 | $147.73 | +1.62% | $58,559 | $9.90M |
| Aug 1, 2026 | $146.44 | $147.50 | $144.26 | $145.37 | -0.73% | $68,461 | $9.74M |
| Jul 31, 2026 | $156.14 | $158.12 | $140.56 | $146.44 | -6.21% | $103,057 | $9.82M |
| Jul 30, 2026 | $160.30 | $164.31 | $152.84 | $156.14 | -2.60% | $66,239 | $10.47M |
| Jul 29, 2026 | $167.81 | $169.81 | $157.87 | $160.30 | -4.48% | $57,341 | $10.75M |
| Jul 28, 2026 | $164.70 | $167.99 | $159.59 | $167.81 | +1.89% | $67,531 | $11.25M |
| Jul 27, 2026 | $163.20 | $168.21 | $160.64 | $164.70 | +0.92% | $58,811 | $11.04M |
| Jul 26, 2026 | $158.57 | $163.32 | $158.20 | $163.20 | +2.92% | $58,711 | $10.94M |
| Jul 25, 2026 | $158.33 | $159.36 | $157.47 | $158.57 | +0.15% | $63,785 | $10.63M |
| Jul 24, 2026 | $162.55 | $164.33 | $154.58 | $158.33 | -2.60% | $68,005 | $10.61M |
| Jul 23, 2026 | $167.77 | $168.79 | $159.82 | $162.55 | -3.11% | $62,020 | $10.90M |
| Jul 22, 2026 | $177.77 | $186.59 | $166.61 | $167.77 | -5.63% | $85,521 | $11.25M |
| Jul 21, 2026 | $161.30 | $181.39 | $160.93 | $177.77 | +10.21% | $58,020 | $11.92M |
| Jul 20, 2026 | $159.81 | $164.59 | $155.55 | $161.30 | +0.93% | $58,119 | $10.81M |
| Jul 19, 2026 | $158.39 | $160.07 | $157.78 | $159.81 | +0.90% | $60,777 | $10.71M |
| Jul 18, 2026 | $157.48 | $158.65 | $157.08 | $158.39 | +0.58% | $55,089 | $10.62M |
| Jul 17, 2026 | $160.00 | $160.80 | $153.09 | $157.48 | -1.58% | $63,810 | $10.56M |
| Jul 16, 2026 | $166.55 | $167.58 | $159.99 | $160.00 | -3.93% | $65,505 | $10.73M |
| Jul 15, 2026 | $163.21 | $168.48 | $161.38 | $166.55 | +2.05% | $58,953 | $11.16M |
| Jul 14, 2026 | $157.35 | $163.29 | $156.05 | $163.21 | +3.72% | $56,718 | $10.94M |
| Jul 13, 2026 | $158.60 | $160.98 | $154.35 | $157.35 | -0.79% | $54,387 | $10.55M |
| Jul 12, 2026 | $159.59 | $160.37 | $158.33 | $158.60 | -0.62% | $55,046 | $10.63M |
| Jul 11, 2026 | $160.10 | $162.13 | $159.33 | $159.59 | -0.32% | $58,709 | $10.70M |
| Jul 10, 2026 | $159.21 | $167.97 | $158.31 | $160.10 | +0.56% | $62,942 | $10.73M |
| Jul 9, 2026 | $160.24 | $162.12 | $155.27 | $159.21 | -0.64% | $59,968 | $10.67M |
| Jul 8, 2026 | $163.10 | $164.67 | $156.49 | $160.24 | -1.75% | $56,356 | $10.74M |
| Jul 7, 2026 | $169.93 | $170.49 | $162.22 | $163.10 | -4.02% | $57,794 | $10.93M |
| Jul 6, 2026 | $174.62 | $174.62 | $160.74 | $169.93 | -2.69% | $56,062 | $11.39M |
| Jul 5, 2026 | $173.14 | $175.16 | $172.01 | $174.62 | +0.85% | $57,395 | $11.71M |
| Jul 4, 2026 | $168.88 | $173.65 | $167.59 | $173.14 | +2.52% | $56,804 | $11.61M |
| Jul 3, 2026 | $165.82 | $169.36 | $164.63 | $168.88 | +1.85% | $56,991 | $11.32M |
| Jul 2, 2026 | $159.88 | $173.05 | $158.63 | $165.82 | +3.72% | $56,188 | $11.12M |
| Jul 1, 2026 | $145.76 | $164.66 | $144.25 | $159.88 | +9.69% | $61,175 | $10.72M |
| Jun 30, 2026 | $151.23 | $151.35 | $142.68 | $145.76 | -3.62% | $67,977 | $9.77M |
| Jun 29, 2026 | $148.91 | $152.21 | $145.82 | $151.23 | +1.56% | $57,110 | $10.14M |
| Jun 28, 2026 | $150.30 | $151.64 | $147.63 | $148.91 | -0.92% | $58,411 | $9.98M |
| Jun 27, 2026 | $149.35 | $152.32 | $149.13 | $150.30 | +0.64% | $55,771 | $10.08M |
| Jun 26, 2026 | $143.45 | $150.01 | $139.64 | $149.35 | +4.11% | $59,841 | $10.01M |
| Jun 25, 2026 | $153.94 | $155.48 | $141.68 | $143.45 | -6.81% | $80,079 | $9.62M |
| Jun 24, 2026 | $159.45 | $160.98 | $149.27 | $153.94 | -3.46% | $60,029 | $10.32M |
| Jun 23, 2026 | $165.03 | $165.03 | $157.33 | $159.45 | -3.38% | $94,785 | $10.69M |
| Jun 22, 2026 | $164.30 | $176.53 | $163.18 | $165.03 | +0.44% | $57,806 | $11.06M |
| Jun 21, 2026 | $167.02 | $167.73 | $164.17 | $164.30 | -1.63% | $56,278 | $11.01M |
| Jun 20, 2026 | $166.01 | $167.19 | $164.09 | $167.02 | +0.61% | $56,885 | $11.20M |
| Jun 19, 2026 | $163.60 | $166.19 | $162.27 | $166.01 | — | $55,397 | $11.13M |
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 $165.73, roughly 62.7% below that peak. The all-time low on record is $139.40. 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 $43.61B, on roughly $4.11M 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 0.44%.
What were COINX's high and low in this window?
In this sample, the highest trade print is about $194.71 (Sep 3, 2026) and the lowest about $139.64 (Jun 26, 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).