The closing price for Coinbase Global (COIN) in September 2021 was $227.48, on September 30, 2021. It was down 12.6% for the month. The latest price is $295.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $227.00 | $229.99 | $225.28 | $227.48 | 2,522,537 |
September 29 2021 | $231.00 | $233.77 | $225.04 | $225.28 | 2,547,285 |
September 28 2021 | $229.68 | $232.51 | $227.52 | $229.84 | 3,231,210 |
September 27 2021 | $231.88 | $233.40 | $227.35 | $232.24 | 3,234,810 |
September 24 2021 | $231.00 | $235.31 | $229.17 | $231.82 | 3,699,987 |
September 23 2021 | $244.57 | $245.80 | $237.07 | $237.50 | 3,151,330 |
September 22 2021 | $239.91 | $243.20 | $237.76 | $241.85 | 1,660,175 |
September 21 2021 | $237.01 | $240.26 | $234.26 | $238.46 | 2,174,748 |
September 20 2021 | $234.45 | $237.36 | $231.15 | $236.53 | 4,192,592 |
September 17 2021 | $243.13 | $245.63 | $238.75 | $245.19 | 2,947,971 |
September 16 2021 | $247.38 | $247.46 | $239.61 | $243.21 | 2,596,793 |
September 15 2021 | $244.00 | $249.47 | $242.05 | $247.07 | 2,148,260 |
September 14 2021 | $247.25 | $248.79 | $241.27 | $243.00 | 2,748,872 |
September 13 2021 | $246.51 | $251.88 | $239.60 | $242.84 | 4,021,434 |
September 10 2021 | $257.31 | $258.87 | $247.40 | $248.32 | 3,191,273 |
September 09 2021 | $260.30 | $263.81 | $255.70 | $256.42 | 3,074,527 |
September 08 2021 | $257.00 | $262.95 | $253.88 | $258.20 | 4,507,574 |
September 07 2021 | $277.00 | $278.87 | $262.60 | $266.81 | 5,173,032 |
September 03 2021 | $272.00 | $280.61 | $270.03 | $278.44 | 4,438,250 |
September 02 2021 | $272.54 | $275.66 | $266.00 | $268.18 | 3,736,924 |
September 01 2021 | $260.31 | $272.10 | $258.63 | $265.90 | 4,789,631 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
