COIN

Coinbase Global Historical Data

COIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 90.49 6.49 7.73% 85.23 92.48 83.2899 13,728,305
Aug 11 2022 84.00 -10.14 -10.77% 97.25 98.70 82.31 23,221,600
Aug 10 2022 94.14 6.46 7.37% 89.95 95.00 88.00 23,793,966
Aug 09 2022 87.68 -10.34 -10.55% 93.89 93.89 85.60 17,271,492
Aug 08 2022 98.02 4.97 5.34% 97.84 103.55 93.8096 18,859,693
Aug 05 2022 93.05 4.15 4.67% 86.58 98.87 86.52 24,840,565
Aug 04 2022 88.90 8.09 10.01% 106.10 116.30 86.785 54,286,077
Aug 03 2022 80.81 13.58 20.2% 69.05 82.25 67.61 24,756,639
Aug 02 2022 67.23 4.53 7.22% 61.00 69.59 60.80 12,130,525
Aug 01 2022 62.70 -0.26 -0.41% 61.19 63.62 59.42 7,343,785
Jul 29 2022 62.96 0.71 1.14% 60.14 64.2299 59.77 9,094,526
Jul 28 2022 62.25 3.42 5.81% 58.235 62.9165 55.60 13,647,380
Jul 27 2022 58.83 5.90 11.15% 54.80 60.61 53.12 18,212,602
Jul 26 2022 52.93 -14.14 -21.08% 61.69 62.89 52.63 26,809,133
Jul 25 2022 67.07 -3.75 -5.3% 69.00 69.9797 66.30 8,763,517
Jul 22 2022 70.82 -3.16 -4.27% 76.20 76.5303 69.09 12,000,879
Jul 21 2022 73.98 -1.29 -1.71% 71.00 76.62 70.28 17,282,198
Jul 20 2022 75.27 9.44 14.34% 67.08 78.97 67.17 33,964,142
Jul 19 2022 65.83 7.16 12.2% 60.86 65.98 57.78 19,190,759
Jul 18 2022 58.67 4.88 9.07% 56.71 63.38 56.69 21,156,539
Jul 15 2022 53.79 0.37 0.69% 54.35 56.55 51.93 10,695,077
Jul 14 2022 53.42 0.32 0.6% 52.335 54.71 50.34 9,665,204
Jul 13 2022 53.10 -1.14 -2.1% 51.66 54.73 50.4001 9,406,130
Jul 12 2022 54.24 0.36 0.67% 53.70 56.11 52.62 8,458,533
Jul 11 2022 53.88 -6.41 -10.63% 57.535 58.43 53.30 10,718,402
Jul 08 2022 60.29 2.83 4.93% 55.61 63.70 54.51 17,938,311
Jul 07 2022 57.46 5.75 11.12% 52.14 57.65 52.14 12,305,771
Jul 06 2022 51.71 -3.70 -6.68% 54.17 56.2741 51.40 11,831,649
Jul 05 2022 55.41 6.37 12.99% 48.125 55.82 45.95 13,093,281
Jul 04 2022 49.04 0.00 +0.00% 47.99 50.1601 47.52 0
Jul 01 2022 49.04 2.02 4.3% 47.99 50.1601 47.52 8,533,763
Jun 30 2022 47.02 -2.73 -5.49% 48.23 48.40 44.15 12,904,436
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 20 2022 51.22 0.00 +0.00% 50.25 52.80 49.28 0
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
May 27 2022 75.32 5.45 7.8% 69.84 77.18 69.84 14,095,860
May 26 2022 69.87 2.70 4.02% 63.98 71.17 62.30 11,979,938
May 25 2022 67.17 5.81 9.47% 61.08 68.50 60.99 11,051,083
May 24 2022 61.36 -4.74 -7.17% 64.23 64.56 59.12 10,694,174
May 23 2022 66.10 -0.05 -0.08% 65.54 68.65 62.35 12,027,926
May 20 2022 66.15 -1.27 -1.88% 69.37 70.74 62.05 15,116,574
May 19 2022 67.42 4.39 6.96% 65.00 70.99 63.61 15,380,171
May 18 2022 63.03 -6.97 -9.96% 67.69 71.81 61.94 17,400,831
May 17 2022 70.00 8.30 13.45% 66.27 70.50 63.111 15,848,843
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 19:26:10