The closing price for Coinbase Global (COIN) on Friday was $173.93. It was down 6.4% for the day (down 7.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 20:00 | $173.93 | $173.93 | $173.93 | $173.93 | — |
March 28 2025 19:30 | $174.71 | $175.07 | $172.99 | $173.96 | 1,478,422 |
March 28 2025 18:30 | $175.35 | $176.36 | $174.00 | $174.71 | 838,121 |
March 28 2025 17:30 | $174.59 | $177.30 | $174.05 | $175.48 | 725,720 |
March 28 2025 16:30 | $175.93 | $177.23 | $173.50 | $174.20 | 1,045,258 |
March 28 2025 15:30 | $177.93 | $180.15 | $175.32 | $176.09 | 1,402,811 |
March 28 2025 14:30 | $179.83 | $180.43 | $177.83 | $177.90 | 1,255,853 |
March 28 2025 13:30 | $185.83 | $186.72 | $179.53 | $179.74 | 1,942,942 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
