PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Coinbase Global Inc | COIN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -1.38 | -2.7% | 49.80 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.45 | 48.59 | 51.46 | 49.75 | 51.18 |
COIN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.87 | 64.09 | 48.59 | 56.97 | 16,901,818 | -4.07 | -7.56% |
| 1 Month | 77.50 | 77.80 | 46.0001 | 58.48 | 14,040,000 | -27.70 | -35.74% |
| 3 Months | 172.83 | 174.325 | 40.83 | 72.76 | 13,229,194 | -123.03 | -71.19% |
| 6 Months | 256.91 | 263.01 | 40.83 | 109.77 | 8,631,373 | -207.11 | -80.62% |
| 1 Year | 250.10 | 368.8493 | 40.83 | 168.77 | 6,603,152 | -200.30 | -80.09% |
| 3 Years | 381.00 | 429.52 | 40.83 | 191.06 | 6,843,704 | -331.20 | -86.93% |
| 5 Years | 381.00 | 429.52 | 40.83 | 191.06 | 6,843,704 | -331.20 | -86.93% |
COIN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2022 | 49.75 | -1.43 | -2.79% | 50.45 | 51.46 | 48.59 | 9,768,458 |
| Jun 28 2022 | 51.18 | -4.78 | -8.54% | 56.36 | 57.25 | 50.331 | 10,258,223 |
| Jun 27 2022 | 55.96 | -6.75 | -10.76% | 59.50 | 60.45 | 55.02 | 15,171,324 |
| Jun 24 2022 | 62.71 | 3.83 | 6.5% | 60.00 | 64.09 | 59.3315 | 24,366,484 |
| Jun 23 2022 | 58.88 | 6.97 | 13.43% | 53.60 | 59.62 | 51.83 | 15,810,852 |
| Jun 22 2022 | 51.91 | -5.58 | -9.71% | 53.87 | 56.75 | 51.565 | 18,902,206 |
| Jun 21 2022 | 57.49 | 6.27 | 12.24% | 54.20 | 60.75 | 54.10 | 16,900,899 |
| Jun 17 2022 | 51.22 | 0.17 | 0.33% | 50.25 | 52.80 | 49.28 | 11,790,627 |
| Jun 16 2022 | 51.05 | -3.96 | -7.2% | 52.58 | 54.3807 | 50.08 | 13,127,523 |
| Jun 15 2022 | 55.01 | 3.43 | 6.65% | 51.05 | 56.66 | 50.5999 | 16,283,440 |
| Jun 14 2022 | 51.58 | -0.43 | -0.83% | 52.50 | 53.29 | 48.83 | 17,421,183 |
| Jun 13 2022 | 52.01 | -6.70 | -11.41% | 46.18 | 54.30 | 46.0001 | 28,908,272 |
| Jun 10 2022 | 58.71 | -5.05 | -7.92% | 60.00 | 61.629 | 57.77 | 10,988,118 |
| Jun 09 2022 | 63.76 | -5.44 | -7.86% | 69.08 | 69.38 | 63.12 | 9,339,960 |
| Jun 08 2022 | 69.20 | -0.37 | -0.53% | 69.23 | 72.98 | 68.3001 | 6,271,378 |
| Jun 07 2022 | 69.57 | -1.10 | -1.56% | 67.31 | 69.97 | 64.36 | 8,458,886 |
| Jun 06 2022 | 70.67 | 3.98 | 5.97% | 70.76 | 74.11 | 68.43 | 9,347,720 |
| Jun 03 2022 | 66.69 | -7.13 | -9.66% | 69.39 | 70.50 | 65.61 | 10,204,823 |
| Jun 02 2022 | 73.82 | 5.19 | 7.56% | 67.80 | 74.48 | 67.28 | 8,617,615 |
| Jun 01 2022 | 68.63 | -9.47 | -12.13% | 77.50 | 77.80 | 67.80 | 14,590,467 |
| May 31 2022 | 78.10 | 2.78 | 3.69% | 80.00 | 83.32 | 75.60 | 22,600,295 |
| May 30 2022 | 75.32 | 0.00 | 0.0% | 75.32 | 75.32 | 75.32 | 0 |
