The average closing price for Coinbase Global (COIN) in April 2023 was $62.24. It was down 18.5% for the month. The latest price is $172.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $53.65 | $54.52 | $52.17 | $53.79 | 11,629,810 |
April 27 2023 | $54.67 | $55.72 | $53.58 | $54.17 | 12,010,870 |
April 26 2023 | $59.51 | $59.51 | $53.60 | $53.89 | 16,761,170 |
April 25 2023 | $55.71 | $56.09 | $53.62 | $55.55 | 14,383,350 |
April 24 2023 | $58.96 | $59.09 | $54.08 | $54.75 | 21,135,721 |
April 21 2023 | $61.08 | $61.45 | $58.71 | $59.04 | 13,235,110 |
April 20 2023 | $63.23 | $65.33 | $60.17 | $60.50 | 11,452,940 |
April 19 2023 | $64.36 | $65.94 | $63.40 | $64.44 | 10,326,960 |
April 18 2023 | $70.39 | $71.79 | $66.55 | $67.26 | 14,835,520 |
April 17 2023 | $67.12 | $68.05 | $64.90 | $67.72 | 13,344,230 |
April 14 2023 | $69.30 | $71.70 | $67.87 | $69.91 | 12,887,230 |
April 13 2023 | $69.89 | $72.53 | $68.05 | $68.95 | 19,718,510 |
April 12 2023 | $70.77 | $72.02 | $66.23 | $67.84 | 16,773,430 |
April 11 2023 | $68.09 | $72.61 | $67.24 | $70.19 | 25,348,830 |
April 10 2023 | $61.37 | $66.19 | $59.66 | $66.13 | 14,391,790 |
April 06 2023 | $59.57 | $62.74 | $58.20 | $61.44 | 11,875,180 |
April 05 2023 | $62.54 | $63.05 | $59.22 | $60.78 | 10,788,870 |
April 04 2023 | $64.66 | $65.40 | $60.95 | $62.54 | 11,654,420 |
April 03 2023 | $66.01 | $68.33 | $62.70 | $63.61 | 14,040,300 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
