Skip to main content

Coinbase Global, Inc. (NQ: COIN )

265.12 +8.42 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.67 67.50 59.42 64.83 24,804,074 +5.87(+9.96%)
Feb 27, 2023 59.94 60.97 58.17 58.96 13,017,594 +0.52(+0.89%)
Feb 24, 2023 60.88 61.59 56.80 58.44 14,546,202 -3.92(-6.29%)
Feb 23, 2023 63.96 64.65 59.89 62.36 16,671,873 +1.18(+1.93%)
Feb 22, 2023 62.50 67.48 57.35 61.18 32,880,550 -0.89(-1.43%)
Feb 21, 2023 63.32 66.87 61.85 62.07 19,627,420 -3.13(-4.80%)
Feb 17, 2023 64.94 67.90 61.51 65.20 23,252,256 -0.39(-0.59%)
Feb 16, 2023 65.90 73.30 63.91 65.59 31,578,340 -3.75(-5.41%)
Feb 15, 2023 60.21 69.46 59.46 69.34 25,557,368 +10.31(+17.47%)
Feb 14, 2023 56.33 61.08 55.03 59.03 23,902,258 +2.63(+4.66%)
Feb 13, 2023 55.52 57.09 53.66 56.40 14,402,957 -0.69(-1.21%)
Feb 10, 2023 58.26 61.74 55.97 57.09 17,359,978 -2.54(-4.26%)
Feb 09, 2023 68.49 68.93 59.00 59.63 23,849,616 -9.81(-14.13%)
Feb 08, 2023 70.83 73.97 68.30 69.44 11,576,426 -1.98(-2.77%)
Feb 07, 2023 73.43 73.48 67.30 71.42 19,784,468 -3.17(-4.25%)
Feb 06, 2023 73.18 75.98 70.52 74.59 17,956,188 -0.04(-0.05%)
Feb 03, 2023 73.72 87.63 73.02 74.63 37,125,608 -6.83(-8.38%)
Feb 02, 2023 68.46 85.54 68.31 81.46 43,833,024 +15.76(+23.99%)
Feb 01, 2023 59.08 66.22 56.65 65.70 18,628,908 +7.22(+12.35%)
Jan 31, 2023 57.70 60.44 55.91 58.48 14,721,068 +2.32(+4.13%)
Jan 30, 2023 60.01 61.86 55.67 56.16 14,523,041 -5.21(-8.49%)
Jan 27, 2023 52.94 62.29 52.41 61.37 24,431,128 +8.35(+15.75%)
Jan 26, 2023 56.06 56.10 51.97 53.02 12,569,889 +0.26(+0.49%)
Jan 25, 2023 51.50 53.41 49.60 52.76 13,296,638 -0.80(-1.48%)
Jan 24, 2023 54.20 56.47 53.34 53.55 12,289,504 -2.41(-4.30%)
Jan 23, 2023 55.00 56.69 53.21 55.96 17,717,732 +0.80(+1.45%)
Jan 20, 2023 50.38 55.19 48.80 55.16 15,433,996 +5.74(+11.61%)
Jan 19, 2023 49.21 51.00 47.92 49.42 14,036,000 -0.79(-1.57%)
Jan 18, 2023 54.22 57.33 50.00 50.21 24,827,782 -3.93(-7.26%)
Jan 17, 2023 53.31 54.98 50.70 54.14 23,433,096 +4.16(+8.32%)
Jan 13, 2023 46.24 50.63 45.38 49.98 22,437,828 +2.43(+5.11%)
Jan 12, 2023 45.15 47.65 41.67 47.55 20,475,896 +3.76(+8.59%)
Jan 11, 2023 41.96 43.84 40.63 43.79 16,018,112 +0.56(+1.30%)
Jan 10, 2023 37.76 43.29 37.76 43.23 24,443,486 +4.96(+12.96%)
Jan 09, 2023 35.19 39.38 34.72 38.27 18,871,382 +5.01(+15.06%)
Jan 06, 2023 33.67 33.75 31.55 33.26 15,527,848 -0.27(-0.81%)
Jan 05, 2023 34.71 35.26 32.75 33.53 16,910,532 -4.17(-11.06%)
Jan 04, 2023 34.59 38.50 34.54 37.70 17,716,192 +4.10(+12.20%)
Jan 03, 2023 36.49 36.93 33.37 33.60 8,500,465 -1.79(-5.06%)
Dec 30, 2022 33.96 35.87 33.63 35.39 8,398,010 +0.61(+1.75%)
Dec 29, 2022 33.45 35.33 33.37 34.78 7,667,009 +2.25(+6.92%)
Dec 28, 2022 32.58 33.48 31.83 32.53 7,809,502 -0.12(-0.37%)
Dec 27, 2022 34.50 34.56 32.44 32.65 10,928,256 -2.84(-8.00%)
Dec 23, 2022 34.77 35.98 33.67 35.49 8,242,306 +0.90(+2.60%)
Dec 22, 2022 34.93 35.35 32.95 34.59 10,324,356 -0.56(-1.59%)
Dec 21, 2022 35.31 36.10 34.80 35.15 6,977,699 +0.18(+0.51%)
Dec 20, 2022 34.75 36.86 34.35 34.97 9,797,417 -0.20(-0.57%)
Dec 19, 2022 35.97 36.68 34.51 35.17 11,154,770 -1.43(-3.91%)
Dec 16, 2022 37.40 38.01 34.71 36.60 18,248,460 -1.38(-3.63%)
Dec 15, 2022 38.95 39.60 37.44 37.98 11,981,754 -2.20(-5.48%)
Dec 14, 2022 39.41 41.90 38.82 40.18 16,096,699 +1.48(+3.82%)
Dec 13, 2022 46.01 46.33 38.50 38.70 20,500,832 -3.90(-9.15%)
Dec 12, 2022 39.98 42.65 39.65 42.60 9,941,282 +2.36(+5.86%)
Dec 09, 2022 41.60 42.32 40.16 40.24 10,030,266 -2.57(-6.00%)
Dec 08, 2022 41.56 43.90 40.30 42.81 9,351,537 +1.55(+3.76%)
Dec 07, 2022 41.88 43.20 40.55 41.26 10,808,448 -1.15(-2.71%)
Dec 06, 2022 45.60 46.65 41.73 42.41 12,114,625 -3.59(-7.80%)
Dec 05, 2022 47.98 49.85 45.63 46.00 11,207,756 -1.67(-3.50%)
Dec 02, 2022 43.97 47.70 43.73 47.67 10,372,118 +2.40(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.