Skip to main content

Coinbase Global, Inc. (NQ: COIN )

56.16 -5.21 (-8.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 45.82 47.19 44.44 45.27 11,558,327 -0.46(-1.01%)
Nov 30, 2022 43.71 45.88 41.51 45.73 15,516,324 +2.62(+6.08%)
Nov 29, 2022 42.91 44.65 42.70 43.11 9,030,199 +0.60(+1.41%)
Nov 28, 2022 43.30 44.90 42.02 42.51 10,499,398 -1.77(-4.00%)
Nov 25, 2022 44.76 45.24 43.70 44.28 6,467,092 -1.29(-2.83%)
Nov 23, 2022 43.85 46.17 42.21 45.57 14,665,898 +2.18(+5.02%)
Nov 22, 2022 42.35 44.40 41.61 43.39 20,760,136 +2.16(+5.24%)
Nov 21, 2022 43.60 44.64 40.61 41.23 22,320,922 -4.03(-8.90%)
Nov 18, 2022 48.80 49.00 44.31 45.26 20,287,372 -3.53(-7.24%)
Nov 17, 2022 46.67 49.97 45.18 48.79 17,939,556 -0.04(-0.08%)
Nov 16, 2022 52.83 54.03 48.00 48.83 24,057,912 -6.70(-12.07%)
Nov 15, 2022 55.00 58.00 54.60 55.53 14,759,832 +2.31(+4.34%)
Nov 14, 2022 55.69 55.74 52.60 53.22 16,111,633 -4.24(-7.38%)
Nov 11, 2022 47.50 58.29 46.25 57.46 30,584,532 +6.54(+12.84%)
Nov 10, 2022 51.04 53.93 49.02 50.92 30,737,536 +4.94(+10.74%)
Nov 09, 2022 47.09 49.69 44.62 45.98 42,176,688 -4.85(-9.54%)
Nov 08, 2022 54.50 58.45 47.69 50.83 61,766,904 -6.14(-10.78%)
Nov 07, 2022 60.00 60.99 54.22 56.97 13,637,354 -1.85(-3.15%)
Nov 04, 2022 60.40 63.43 56.40 58.82 18,901,396 +3.02(+5.41%)
Nov 03, 2022 59.40 61.88 55.75 55.80 14,202,020 -4.91(-8.09%)
Nov 02, 2022 63.40 60.55 60.71 12,695,991 -2.58(-4.08%)
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.