Indicators

Coinbase Global, Inc. (NQ: COIN )

201.88 -8.57 (-4.07%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.14	64.23	59.77	62.96	9,113,762	+0.71(+1.14%)
Jul 28, 2022	58.24	62.95	55.59	62.25	13,662,009	+3.42(+5.81%)
Jul 27, 2022	54.87	60.61	53.12	58.83	18,222,574	+5.90(+11.15%)
Jul 26, 2022	61.69	62.89	52.63	52.93	26,838,574	-14.10(-21.04%)
Jul 25, 2022	68.93	69.98	66.30	67.03	8,771,552	-3.79(-5.35%)
Jul 22, 2022	76.20	76.57	69.09	70.82	12,013,629	-3.16(-4.27%)
Jul 21, 2022	71.00	76.62	70.28	73.98	17,288,476	-1.29(-1.71%)
Jul 20, 2022	67.08	79.00	67.05	75.27	33,994,516	+9.44(+14.34%)
Jul 19, 2022	60.86	65.98	57.78	65.83	19,196,530	+7.16(+12.20%)
Jul 18, 2022	56.71	63.38	56.69	58.67	21,178,494	+4.88(+9.07%)
Jul 15, 2022	54.35	56.55	51.93	53.79	10,714,334	+0.37(+0.69%)
Jul 14, 2022	52.33	54.71	50.34	53.42	9,669,176	+0.32(+0.60%)
Jul 13, 2022	51.68	54.73	50.40	53.10	9,413,482	-1.14(-2.10%)
Jul 12, 2022	53.70	56.11	52.62	54.24	8,460,918	+0.36(+0.67%)
Jul 11, 2022	57.53	58.43	53.30	53.88	10,737,299	-6.41(-10.63%)
Jul 08, 2022	55.61	63.70	54.51	60.29	17,950,572	+2.83(+4.93%)
Jul 07, 2022	52.14	57.65	52.14	57.46	12,310,023	+5.75(+11.12%)
Jul 06, 2022	54.17	56.27	51.40	51.71	11,843,777	-3.70(-6.68%)
Jul 05, 2022	48.13	55.82	45.95	55.41	13,098,494	+6.37(+12.99%)

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.