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 (%)
Aug 31, 2023 84.43 84.57 78.90 79.60 8,459,457 -4.12(-4.92%)
Aug 30, 2023 83.56 86.50 82.57 83.72 9,442,609 -0.98(-1.16%)
Aug 29, 2023 73.50 86.26 73.17 84.70 24,054,900 +10.99(+14.91%)
Aug 28, 2023 74.57 74.71 73.05 73.71 4,041,092 -0.55(-0.74%)
Aug 25, 2023 74.32 75.59 72.41 74.26 5,136,805 +0.60(+0.81%)
Aug 24, 2023 77.76 78.04 73.38 73.66 5,581,212 -4.12(-5.30%)
Aug 23, 2023 74.35 78.17 74.07 77.78 6,450,049 +2.88(+3.85%)
Aug 22, 2023 76.69 77.46 74.02 74.90 6,332,599 -0.38(-0.50%)
Aug 21, 2023 73.25 76.03 72.10 75.28 7,509,599 +2.09(+2.86%)
Aug 18, 2023 72.34 75.25 72.25 73.19 10,012,154 -2.37(-3.14%)
Aug 17, 2023 78.38 79.18 75.40 75.56 9,172,193 -3.44(-4.35%)
Aug 16, 2023 82.51 82.85 77.80 79.00 10,123,063 -0.18(-0.23%)
Aug 15, 2023 81.15 83.10 79.11 79.18 7,391,158 -1.63(-2.02%)
Aug 14, 2023 80.04 81.99 78.91 80.81 5,745,185 -0.20(-0.25%)
Aug 11, 2023 82.06 83.48 80.47 81.01 5,791,147 -2.38(-2.85%)
Aug 10, 2023 85.00 88.49 82.51 83.39 7,688,676 -0.95(-1.13%)
Aug 09, 2023 88.53 88.90 84.08 84.34 7,972,200 -3.70(-4.20%)
Aug 08, 2023 87.09 88.98 84.55 88.04 8,978,365 +2.08(+2.42%)
Aug 07, 2023 87.20 87.30 82.09 85.96 10,009,261 -1.35(-1.55%)
Aug 04, 2023 89.00 94.29 86.70 87.31 13,219,615 -3.44(-3.79%)
Aug 03, 2023 89.00 93.44 88.46 90.75 10,404,289 +0.32(+0.35%)
Aug 02, 2023 91.45 95.41 88.05 90.43 10,661,235 -3.72(-3.95%)
Aug 01, 2023 95.88 95.95 89.23 94.15 11,577,019 -4.46(-4.52%)
Jul 31, 2023 94.75 100.20 94.59 98.61 8,482,068 +3.85(+4.06%)
Jul 28, 2023 94.80 96.92 93.55 94.76 7,236,970 +2.07(+2.23%)
Jul 27, 2023 102.59 102.72 91.80 92.69 12,219,478 -7.06(-7.08%)
Jul 26, 2023 97.37 101.32 97.28 99.75 6,561,824 +2.07(+2.12%)
Jul 25, 2023 99.34 102.59 97.63 97.68 7,718,623 -1.17(-1.18%)
Jul 24, 2023 99.23 100.39 95.70 98.85 9,758,774 -1.97(-1.95%)
Jul 21, 2023 102.57 104.33 98.71 100.82 10,481,845 -0.44(-0.43%)
Jul 20, 2023 109.26 111.88 100.37 101.26 15,306,432 -8.89(-8.07%)
Jul 19, 2023 107.31 111.06 105.08 110.15 15,906,643 +5.56(+5.32%)
Jul 18, 2023 104.50 109.85 101.90 104.59 17,578,848 -0.96(-0.91%)
Jul 17, 2023 104.57 109.48 103.50 105.55 19,184,128 +0.24(+0.23%)
Jul 14, 2023 106.68 114.43 101.22 105.31 42,266,448 -1.69(-1.58%)
Jul 13, 2023 85.35 109.21 83.42 107.00 65,323,660 +21.05(+24.49%)
Jul 12, 2023 89.00 89.07 84.45 85.95 16,736,266 -3.20(-3.59%)
Jul 11, 2023 80.49 92.15 80.49 89.15 35,646,272 +7.94(+9.78%)
Jul 10, 2023 79.08 81.37 76.55 81.21 10,729,366 +2.49(+3.16%)
Jul 07, 2023 78.15 81.19 77.62 78.72 13,275,528 +0.62(+0.79%)
Jul 06, 2023 78.05 78.46 74.52 78.10 11,128,421 -0.25(-0.32%)
Jul 05, 2023 76.90 79.93 76.16 78.35 14,658,658 -1.58(-1.98%)
Jul 03, 2023 73.20 80.84 73.01 79.93 19,891,818 +8.38(+11.71%)
Jun 30, 2023 73.80 74.97 68.15 71.55 24,594,012 -0.88(-1.21%)
Jun 29, 2023 72.03 74.18 70.83 72.43 14,722,493 +1.68(+2.37%)
Jun 28, 2023 69.00 74.31 69.00 70.75 23,055,020 +0.86(+1.23%)
Jun 27, 2023 63.80 70.37 62.84 69.89 25,423,594 +7.95(+12.84%)
Jun 26, 2023 61.10 66.14 61.00 61.94 20,713,008 +0.47(+0.76%)
Jun 23, 2023 56.85 61.89 55.75 61.47 26,090,628 +3.98(+6.92%)
Jun 22, 2023 58.98 59.28 55.10 57.49 12,820,870 -0.61(-1.05%)
Jun 21, 2023 58.90 59.24 56.82 58.10 20,554,370 +1.01(+1.77%)
Jun 20, 2023 55.90 57.94 53.63 57.09 14,122,084 +1.50(+2.70%)
Jun 16, 2023 55.41 56.28 53.90 55.59 13,754,237 +1.36(+2.50%)
Jun 15, 2023 52.71 54.58 50.93 54.23 11,779,795 +0.34(+0.62%)
Jun 14, 2023 52.81 54.79 51.56 53.90 11,216,188 +1.50(+2.86%)
Jun 13, 2023 51.80 52.66 50.52 52.40 11,551,225 +1.84(+3.64%)
Jun 12, 2023 52.53 52.93 50.10 50.56 12,469,287 -2.72(-5.11%)
Jun 09, 2023 55.00 57.42 52.48 53.28 14,395,518 -1.62(-2.95%)
Jun 08, 2023 52.21 55.05 51.96 54.90 12,760,229 +1.64(+3.08%)
Jun 07, 2023 53.28 54.00 51.70 53.26 18,884,880 +1.65(+3.20%)
Jun 06, 2023 47.10 52.38 46.43 51.61 56,188,604 -7.09(-12.09%)
Jun 05, 2023 63.38 64.44 55.81 58.70 26,388,420 -5.84(-9.05%)
Jun 02, 2023 65.11 65.22 62.00 64.55 8,630,901 +0.98(+1.54%)
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.