The closing price for Coinbase Global (COIN) in October 2021 was $319.42, on October 29, 2021. It was up 37.2% for the month. The latest price is $284.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $319.32 | $326.50 | $316.14 | $319.42 | 3,766,383 |
October 28 2021 | $319.81 | $327.72 | $311.00 | $319.13 | 5,952,310 |
October 27 2021 | $309.33 | $320.28 | $306.50 | $311.67 | 5,253,293 |
October 26 2021 | $328.15 | $328.48 | $315.51 | $319.49 | 7,635,766 |
October 25 2021 | $306.76 | $327.00 | $305.11 | $325.54 | 8,444,881 |
October 22 2021 | $302.00 | $306.00 | $293.62 | $300.84 | 5,437,345 |
October 21 2021 | $311.96 | $317.18 | $298.00 | $300.01 | 8,289,150 |
October 20 2021 | $306.66 | $317.37 | $303.96 | $314.71 | 10,315,290 |
October 19 2021 | $300.00 | $307.85 | $294.11 | $305.63 | 14,785,680 |
October 18 2021 | $275.74 | $296.98 | $271.50 | $293.34 | 11,801,120 |
October 15 2021 | $266.60 | $281.72 | $266.53 | $280.61 | 9,517,534 |
October 14 2021 | $250.90 | $262.95 | $249.10 | $260.00 | 6,307,081 |
October 13 2021 | $246.50 | $249.73 | $244.56 | $246.78 | 2,886,897 |
October 12 2021 | $254.26 | $256.37 | $246.08 | $249.33 | 3,971,908 |
October 11 2021 | $249.57 | $263.19 | $248.49 | $256.50 | 4,945,286 |
October 08 2021 | $253.53 | $256.18 | $246.90 | $248.14 | 2,873,719 |
October 07 2021 | $248.00 | $253.00 | $245.65 | $251.59 | 3,213,151 |
October 06 2021 | $242.40 | $252.14 | $242.20 | $250.38 | 5,747,679 |
October 05 2021 | $231.35 | $240.09 | $230.79 | $240.09 | 2,994,406 |
October 04 2021 | $231.49 | $233.10 | $224.51 | $229.31 | 2,591,132 |
October 01 2021 | $232.89 | $235.76 | $226.93 | $231.15 | 3,457,269 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
