Skip to main content

Coinbase Global, Inc. (NQ: COIN )

265.69 +8.99 (+3.50%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
Apr 03, 2023 66.01 68.33 62.70 63.61 14,025,128 -3.96(-5.86%)
Mar 31, 2023 64.70 68.57 63.93 67.57 15,926,663 +3.41(+5.31%)
Mar 30, 2023 66.53 67.17 63.68 64.16 11,553,085 -1.14(-1.75%)
Mar 29, 2023 65.42 68.63 63.77 65.30 17,658,440 +2.26(+3.59%)
Mar 28, 2023 62.32 64.05 61.11 63.04 11,623,914 +0.50(+0.80%)
Mar 27, 2023 67.20 67.60 60.51 62.54 23,509,952 -5.29(-7.80%)
Mar 24, 2023 64.18 68.73 63.53 67.83 21,642,232 +1.53(+2.31%)
Mar 23, 2023 61.85 70.00 61.51 66.30 43,129,048 -10.84(-14.05%)
Mar 22, 2023 84.25 85.38 76.86 77.14 23,877,220 -6.85(-8.16%)
Mar 21, 2023 76.24 85.05 75.77 83.99 22,974,028 +8.85(+11.78%)
Mar 20, 2023 76.76 77.06 72.87 75.14 19,012,042 +0.16(+0.21%)
Mar 17, 2023 70.52 76.80 69.10 74.98 31,006,176 +7.20(+10.62%)
Mar 16, 2023 64.40 68.62 63.12 67.78 15,511,235 +3.31(+5.13%)
Mar 15, 2023 61.90 66.29 61.18 64.47 20,813,932 +1.82(+2.91%)
Mar 14, 2023 65.45 66.21 61.10 62.65 25,154,610 +3.48(+5.88%)
Mar 13, 2023 54.71 61.10 50.77 59.17 31,413,248 +5.73(+10.72%)
Mar 10, 2023 56.39 56.41 51.57 53.44 25,773,196 -4.65(-8.00%)
Mar 09, 2023 62.39 64.12 57.21 58.09 20,925,016 -4.92(-7.81%)
Mar 08, 2023 61.20 65.46 60.35 63.01 15,355,957 +1.12(+1.81%)
Mar 07, 2023 62.80 64.66 60.59 61.89 15,804,922 -0.88(-1.40%)
Mar 06, 2023 64.60 69.82 62.64 62.77 19,793,132 -1.74(-2.70%)
Mar 03, 2023 61.64 65.56 61.38 64.51 17,579,040 +0.81(+1.27%)
Mar 02, 2023 61.07 63.90 57.50 63.70 18,099,640 -0.97(-1.50%)
Mar 01, 2023 65.30 66.79 63.09 64.67 15,741,612 -0.16(-0.25%)
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%)
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.