COIN

Coinbase Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

COIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.8764.0948.5956.9716,901,818-4.07-7.56%
1 Month77.5077.8046.000158.4814,040,000-27.70-35.74%
3 Months172.83174.32540.8372.7613,229,194-123.03-71.19%
6 Months256.91263.0140.83109.778,631,373-207.11-80.62%
1 Year250.10368.849340.83168.776,603,152-200.30-80.09%
3 Years381.00429.5240.83191.066,843,704-331.20-86.93%
5 Years381.00429.5240.83191.066,843,704-331.20-86.93%

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
See More Historical Prices ยป
Your Recent History
NASDAQ
COIN
Coinbase G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 07:02:02