The lowest closing price for Coinbase Global (COIN) all-time was $32.53, on December 28, 2022. The latest price is $304.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $180.00 | $341.75 | $176.38 | $304.64 | 334,713,629 |
October 2024 | $178.72 | $223.90 | $160.00 | $179.25 | 240,651,092 |
September 2024 | $182.00 | $192.45 | $146.12 | $178.17 | 151,929,253 |
August 2024 | $226.60 | $227.10 | $161.13 | $183.36 | 160,969,335 |
July 2024 | $226.00 | $272.55 | $209.45 | $224.36 | 173,314,499 |
June 2024 | $232.50 | $263.80 | $207.71 | $222.23 | 161,790,948 |
May 2024 | $199.00 | $248.86 | $194.93 | $225.92 | 201,701,700 |
April 2024 | $261.87 | $268.81 | $202.59 | $203.93 | 194,120,271 |
March 2024 | $202.70 | $283.48 | $196.01 | $265.12 | 304,301,005 |
February 2024 | $128.75 | $212.22 | $114.51 | $203.56 | 295,494,237 |
January 2024 | $173.02 | $175.57 | $118.02 | $128.20 | 316,377,995 |
December 2023 | $126.39 | $187.39 | $125.88 | $173.92 | 277,756,871 |
November 2023 | $77.42 | $131.42 | $75.87 | $124.72 | 233,977,351 |
October 2023 | $78.55 | $89.40 | $70.41 | $77.12 | 186,750,452 |
September 2023 | $80.00 | $86.36 | $69.63 | $75.08 | 129,154,993 |
August 2023 | $95.88 | $95.95 | $72.10 | $79.60 | 206,046,845 |
July 2023 | $73.20 | $114.43 | $73.01 | $98.61 | 360,104,434 |
June 2023 | $61.80 | $74.97 | $46.43 | $71.55 | 392,178,749 |
May 2023 | $53.17 | $63.75 | $47.65 | $62.20 | 266,473,283 |
April 2023 | $66.01 | $72.61 | $52.17 | $53.79 | 276,594,241 |
March 2023 | $65.30 | $85.38 | $50.77 | $67.57 | 484,905,951 |
February 2023 | $59.08 | $87.63 | $53.66 | $64.83 | 431,582,440 |
January 2023 | $36.49 | $62.29 | $31.55 | $58.48 | 348,999,508 |
December 2022 | $45.82 | $49.85 | $31.83 | $35.39 | 233,864,364 |
November 2022 | $69.00 | $69.71 | $40.61 | $45.73 | 425,887,605 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
