The average closing price for Coinbase Global (COIN) in April 2024 was $234.25. It was down 22.1% for the month. The latest price is $310.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $214.35 | $216.57 | $202.59 | $203.93 | 9,127,863 |
April 29 2024 | $229.94 | $230.32 | $216.54 | $218.16 | 9,576,110 |
April 26 2024 | $220.77 | $237.02 | $218.66 | $236.32 | 6,044,874 |
April 25 2024 | $216.05 | $225.94 | $213.64 | $223.61 | 5,143,505 |
April 24 2024 | $236.83 | $239.00 | $223.87 | $224.37 | 6,737,434 |
April 23 2024 | $223.62 | $238.67 | $223.61 | $236.43 | 7,338,353 |
April 22 2024 | $216.79 | $227.14 | $215.03 | $225.86 | 8,207,010 |
April 19 2024 | $223.83 | $227.76 | $210.18 | $211.01 | 9,363,985 |
April 18 2024 | $215.57 | $228.05 | $213.25 | $218.08 | 9,403,920 |
April 17 2024 | $222.04 | $224.87 | $205.90 | $213.78 | 9,440,213 |
April 16 2024 | $223.00 | $223.00 | $205.67 | $218.83 | 16,472,141 |
April 15 2024 | $247.94 | $249.74 | $222.14 | $223.41 | 11,239,790 |
April 12 2024 | $259.42 | $259.97 | $244.31 | $245.75 | 9,051,648 |
April 11 2024 | $250.99 | $264.30 | $247.31 | $263.01 | 8,655,112 |
April 10 2024 | $238.24 | $251.27 | $234.12 | $250.99 | 8,416,023 |
April 09 2024 | $253.23 | $254.55 | $241.10 | $242.95 | 7,824,680 |
April 08 2024 | $252.86 | $261.63 | $249.68 | $256.99 | 10,042,180 |
April 05 2024 | $244.91 | $253.96 | $240.20 | $240.90 | 8,438,580 |
April 04 2024 | $260.15 | $261.50 | $249.46 | $249.61 | 8,098,342 |
April 03 2024 | $244.04 | $256.00 | $243.00 | $251.58 | 6,670,175 |
April 02 2024 | $238.10 | $248.13 | $235.99 | $245.84 | 8,817,643 |
April 01 2024 | $261.87 | $268.81 | $249.22 | $252.11 | 10,010,690 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
