The highest closing price for Coinbase Global (COIN) last month was $325.41, on November 18. It was up 64.6% for the month. The latest price is $302.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $311.95 | $316.30 | $295.81 | $296.20 | 9,550,236 |
November 27 2024 | $302.78 | $314.29 | $295.36 | $310.98 | 13,290,830 |
November 26 2024 | $298.26 | $309.20 | $289.13 | $293.29 | 13,215,743 |
November 25 2024 | $309.00 | $317.46 | $291.20 | $312.22 | 14,645,910 |
November 22 2024 | $294.89 | $311.37 | $290.80 | $304.64 | 12,187,194 |
November 21 2024 | $329.95 | $330.50 | $288.55 | $295.23 | 25,187,378 |
November 20 2024 | $332.25 | $341.75 | $303.80 | $320.01 | 22,875,208 |
November 19 2024 | $322.08 | $327.24 | $315.50 | $324.57 | 13,447,870 |
November 18 2024 | $301.84 | $329.59 | $288.50 | $325.41 | 25,713,699 |
November 15 2024 | $282.51 | $306.46 | $276.02 | $305.85 | 18,020,587 |
November 14 2024 | $290.81 | $292.57 | $274.30 | $278.84 | 17,375,321 |
November 13 2024 | $325.01 | $332.35 | $282.66 | $284.72 | 27,997,385 |
November 12 2024 | $310.05 | $327.00 | $306.10 | $319.13 | 24,819,580 |
November 11 2024 | $300.31 | $334.86 | $296.00 | $324.24 | 42,437,500 |
November 08 2024 | $257.67 | $273.50 | $257.15 | $270.74 | 17,431,714 |
November 07 2024 | $245.63 | $259.69 | $242.34 | $255.58 | 16,655,328 |
November 06 2024 | $221.48 | $257.68 | $221.11 | $254.31 | 35,456,033 |
November 05 2024 | $185.59 | $197.25 | $185.51 | $193.96 | 9,950,753 |
November 04 2024 | $180.09 | $186.95 | $176.38 | $186.27 | 11,348,810 |
November 01 2024 | $180.00 | $190.94 | $179.54 | $182.88 | 14,443,372 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
