Skip to main content

Coinbase Global, Inc. (NQ: COIN )

265.36 +8.66 (+3.37%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 276.22 276.61 253.95 256.70 11,081,056 -10.11(-3.79%)
Mar 26, 2024 280.12 280.83 266.69 266.81 10,297,188 -12.90(-4.61%)
Mar 25, 2024 261.00 283.48 260.25 279.71 13,916,783 +24.20(+9.47%)
Mar 22, 2024 254.24 260.73 249.55 255.51 9,828,228 -6.49(-2.48%)
Mar 21, 2024 260.24 276.38 256.27 262.00 16,215,592 +5.12(+1.99%)
Mar 20, 2024 231.38 256.96 228.80 256.88 13,764,570 +26.76(+11.63%)
Mar 19, 2024 223.24 233.29 216.16 230.12 12,912,494 -9.50(-3.96%)
Mar 18, 2024 238.61 244.05 230.21 239.62 9,729,225 -2.74(-1.13%)
Mar 15, 2024 225.06 244.65 222.83 242.36 17,256,276 +8.69(+3.72%)
Mar 14, 2024 245.00 248.27 227.24 233.67 18,820,758 -18.06(-7.17%)
Mar 13, 2024 253.36 269.39 250.53 251.73 17,302,966 -4.41(-1.72%)
Mar 12, 2024 257.83 260.79 242.09 256.14 14,617,664 +1.97(+0.78%)
Mar 11, 2024 270.08 271.65 253.96 254.17 20,242,826 -2.45(-0.95%)
Mar 08, 2024 246.00 270.55 244.90 256.62 21,915,032 +14.00(+5.77%)
Mar 07, 2024 240.00 242.87 235.50 242.62 10,557,440 +4.07(+1.71%)
Mar 06, 2024 229.20 239.90 223.03 238.55 17,866,508 +21.78(+10.05%)
Mar 05, 2024 230.00 239.98 215.40 216.77 23,782,560 -12.38(-5.40%)
Mar 04, 2024 217.39 236.46 212.25 229.15 23,154,608 +23.38(+11.36%)
Mar 01, 2024 202.70 206.39 196.01 205.77 9,297,544 +2.21(+1.09%)
Feb 29, 2024 206.46 211.31 193.88 203.56 16,208,787 +2.76(+1.37%)
Feb 28, 2024 209.41 212.22 197.66 200.80 25,184,052 +1.58(+0.79%)
Feb 27, 2024 205.18 209.94 192.09 199.22 22,641,902 +5.28(+2.72%)
Feb 26, 2024 168.66 196.95 168.40 193.94 22,482,672 +27.96(+16.85%)
Feb 23, 2024 167.38 170.00 160.66 165.98 7,191,276 -4.93(-2.88%)
Feb 22, 2024 164.85 171.99 163.80 170.91 9,023,915 +8.50(+5.23%)
Feb 21, 2024 164.25 168.09 161.19 162.41 10,631,736 -10.89(-6.28%)
Feb 20, 2024 179.87 181.31 163.39 173.30 16,161,901 -7.01(-3.89%)
Feb 16, 2024 189.05 193.64 178.80 180.31 33,233,300 +14.64(+8.84%)
Feb 15, 2024 168.79 172.82 162.08 165.67 22,602,522 +5.29(+3.30%)
Feb 14, 2024 151.83 161.12 150.40 160.38 17,842,656 +19.96(+14.21%)
Feb 13, 2024 138.39 143.75 137.13 140.42 9,532,855 -6.89(-4.68%)
Feb 12, 2024 141.10 150.35 140.99 147.31 10,946,069 +5.32(+3.75%)
Feb 09, 2024 142.15 144.55 137.17 141.99 15,985,087 +9.44(+7.12%)
Feb 08, 2024 127.22 133.05 125.81 132.55 11,257,324 +10.48(+8.59%)
Feb 07, 2024 119.68 124.40 114.51 122.07 8,919,529 +2.28(+1.90%)
Feb 06, 2024 118.61 120.89 115.90 119.79 6,728,865 +2.49(+2.12%)
Feb 05, 2024 128.70 128.89 115.80 117.30 13,041,108 -11.92(-9.22%)
Feb 02, 2024 126.90 130.13 125.55 129.22 6,109,976 +0.27(+0.21%)
Feb 01, 2024 128.75 132.07 124.24 128.95 8,440,932 +0.75(+0.59%)
Jan 31, 2024 129.09 135.55 127.57 128.20 9,805,058 -2.62(-2.00%)
Jan 30, 2024 136.05 136.70 130.44 130.82 8,679,503 -2.00(-1.51%)
Jan 29, 2024 127.09 136.89 125.80 132.82 17,772,960 +7.62(+6.09%)
Jan 26, 2024 127.52 128.10 121.46 125.20 13,956,409 +4.19(+3.46%)
Jan 25, 2024 122.38 124.26 118.92 121.01 8,155,001 -0.33(-0.27%)
Jan 24, 2024 127.28 127.97 120.79 121.34 9,089,678 -2.85(-2.29%)
Jan 23, 2024 122.41 126.14 120.33 124.19 9,745,423 -4.02(-3.14%)
Jan 22, 2024 124.05 131.78 122.50 128.21 12,007,575 +3.46(+2.77%)
Jan 19, 2024 124.34 124.82 118.02 124.75 16,695,662 +0.41(+0.33%)
Jan 18, 2024 133.25 137.31 123.93 124.34 14,468,036 -9.52(-7.11%)
Jan 17, 2024 130.51 134.26 129.41 133.86 8,119,389 -0.02(-0.01%)
Jan 16, 2024 129.44 136.40 126.88 133.88 14,773,224 +3.10(+2.37%)
Jan 12, 2024 137.19 141.07 130.37 130.78 20,393,336 -10.38(-7.35%)
Jan 11, 2024 159.19 161.04 140.01 141.16 31,642,068 -10.13(-6.70%)
Jan 10, 2024 149.21 153.47 143.15 151.29 17,858,212 -0.70(-0.46%)
Jan 09, 2024 159.60 159.99 151.32 151.99 12,877,962 -7.43(-4.66%)
Jan 08, 2024 157.80 161.38 146.51 159.42 18,073,720 +5.44(+3.53%)
Jan 05, 2024 152.67 157.69 151.09 153.98 10,876,580 -1.62(-1.04%)
Jan 04, 2024 152.50 161.28 148.81 155.60 14,841,069 +3.36(+2.21%)
Jan 03, 2024 146.00 156.25 144.11 152.24 18,558,328 -4.64(-2.96%)
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.