The closing price for Coinbase Global (COIN) in January 2022 was $190.15, on January 31, 2022. It was down 25.8% for the month. The latest price is $265.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $177.87 | $192.00 | $175.03 | $190.15 | 4,060,455 |
January 28 2022 | $169.10 | $181.75 | $162.20 | $177.58 | 6,475,768 |
January 27 2022 | $182.03 | $182.75 | $168.58 | $170.20 | 5,551,899 |
January 26 2022 | $193.60 | $198.05 | $177.00 | $178.64 | 7,566,264 |
January 25 2022 | $185.17 | $193.12 | $177.15 | $185.63 | 6,271,264 |
January 24 2022 | $173.18 | $191.86 | $162.51 | $191.48 | 12,999,150 |
January 21 2022 | $209.98 | $210.19 | $186.86 | $191.97 | 13,628,290 |
January 20 2022 | $222.30 | $232.00 | $220.84 | $221.62 | 3,691,232 |
January 19 2022 | $224.25 | $227.17 | $218.82 | $219.50 | 2,976,682 |
January 18 2022 | $226.82 | $227.19 | $219.60 | $222.00 | 3,491,862 |
January 14 2022 | $226.62 | $232.00 | $222.30 | $230.03 | 4,325,586 |
January 13 2022 | $241.99 | $242.87 | $227.19 | $228.23 | 3,814,065 |
January 12 2022 | $242.11 | $246.27 | $234.42 | $234.70 | 3,937,013 |
January 11 2022 | $225.50 | $238.00 | $222.18 | $237.23 | 5,585,589 |
January 10 2022 | $224.43 | $225.26 | $214.64 | $225.01 | 6,800,758 |
January 07 2022 | $233.63 | $238.48 | $227.59 | $232.33 | 3,311,993 |
January 06 2022 | $233.19 | $235.98 | $224.88 | $234.00 | 5,236,023 |
January 05 2022 | $247.72 | $248.69 | $232.86 | $234.23 | 5,196,254 |
January 04 2022 | $253.05 | $258.81 | $244.14 | $250.15 | 3,652,562 |
January 03 2022 | $256.28 | $257.03 | $250.64 | $251.05 | 3,363,202 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
