The closing price for Coinbase Global (COIN) in January 2024 was $128.20, on January 31. It was down 25.9% for the month. The latest price is $293.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $129.09 | $135.55 | $127.57 | $128.20 | 9,838,769 |
January 30 2024 | $136.05 | $136.70 | $130.44 | $130.82 | 8,745,746 |
January 29 2024 | $127.09 | $136.89 | $125.80 | $132.82 | 17,813,660 |
January 26 2024 | $127.52 | $128.10 | $121.46 | $125.20 | 13,956,345 |
January 25 2024 | $122.38 | $124.26 | $118.92 | $121.01 | 8,166,361 |
January 24 2024 | $127.28 | $127.97 | $120.79 | $121.34 | 9,118,913 |
January 23 2024 | $122.41 | $126.15 | $120.33 | $124.19 | 9,737,109 |
January 22 2024 | $124.05 | $131.78 | $122.50 | $128.21 | 12,042,650 |
January 19 2024 | $124.34 | $124.82 | $118.02 | $124.75 | 16,692,650 |
January 18 2024 | $133.25 | $137.31 | $123.93 | $124.34 | 14,519,460 |
January 17 2024 | $130.51 | $134.26 | $129.41 | $133.86 | 8,133,091 |
January 16 2024 | $129.44 | $136.40 | $126.88 | $133.88 | 14,789,710 |
January 12 2024 | $137.19 | $141.07 | $130.37 | $130.78 | 20,392,801 |
January 11 2024 | $159.19 | $161.04 | $140.01 | $141.16 | 31,754,160 |
January 10 2024 | $149.21 | $153.47 | $143.15 | $151.29 | 18,718,221 |
January 09 2024 | $159.60 | $159.99 | $151.32 | $151.99 | 12,959,730 |
January 08 2024 | $157.80 | $161.38 | $146.51 | $159.42 | 18,125,699 |
January 05 2024 | $152.67 | $157.69 | $151.09 | $153.98 | 10,875,480 |
January 04 2024 | $152.50 | $161.28 | $148.81 | $155.60 | 14,874,270 |
January 03 2024 | $146.00 | $156.25 | $144.11 | $152.24 | 18,573,801 |
January 02 2024 | $173.02 | $175.57 | $155.35 | $156.88 | 26,549,369 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
