COIN
Coinbase Global, Inc. NMS · COIN
$157.12
-3.37
(-2.10%)
Neutral · -0.42σ
Price alert —
Loading…
Sign in to get a one-time email the moment COIN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $153.36 | $160.80 | $152.58 | $157.12 | 6.5M |
| 2026-07-16 | $165.37 | $166.57 | $159.51 | $160.49 | 6.3M |
| 2026-07-15 | $165.17 | $168.50 | $160.33 | $167.21 | 7.6M |
| 2026-07-14 | $159.79 | $162.27 | $157.25 | $161.50 | 7.4M |
| 2026-07-13 | $156.20 | $161.19 | $154.01 | $157.37 | 5.4M |
| 2026-07-10 | $166.67 | $167.98 | $158.67 | $159.07 | 6.1M |
| 2026-07-09 | $156.73 | $161.06 | $154.78 | $158.44 | 4.8M |
| 2026-07-08 | $159.29 | $161.60 | $156.20 | $159.36 | 4.7M |
| 2026-07-07 | $166.82 | $170.10 | $161.69 | $163.51 | 4.9M |
| 2026-07-06 | $161.37 | $171.67 | $160.10 | $168.87 | 6.5M |
| 2026-07-02 | $165.19 | $173.09 | $163.22 | $165.48 | 9.7M |
| 2026-07-01 | $147.13 | $164.54 | $146.30 | $159.24 | 12.0M |
| 2026-06-30 | $148.18 | $148.86 | $142.30 | $146.19 | 8.8M |
| 2026-06-29 | $150.82 | $152.44 | $145.29 | $151.65 | 7.1M |
| 2026-06-26 | $139.23 | $149.85 | $139.18 | $149.06 | 10.5M |
| 2026-06-25 | $151.17 | $152.19 | $141.48 | $142.52 | 7.8M |
| 2026-06-24 | $158.30 | $158.42 | $148.28 | $150.11 | 10.0M |
| 2026-06-23 | $156.98 | $164.16 | $156.31 | $158.18 | 7.6M |
| 2026-06-22 | $164.95 | $176.48 | $163.05 | $164.84 | 8.5M |
| 2026-06-18 | $167.75 | $169.81 | $160.54 | $163.26 | 9.8M |
| 2026-06-17 | $166.54 | $174.10 | $164.67 | $164.92 | 8.2M |
| 2026-06-16 | $169.30 | $173.80 | $166.88 | $169.27 | 6.4M |
| 2026-06-15 | $170.00 | $174.44 | $168.63 | $169.62 | 9.0M |
| 2026-06-12 | $160.43 | $165.49 | $155.42 | $159.78 | 6.5M |
| 2026-06-11 | $154.70 | $161.74 | $152.38 | $160.43 | 6.9M |
| 2026-06-10 | $152.83 | $161.71 | $152.19 | $153.97 | 6.4M |
| 2026-06-09 | $157.25 | $164.98 | $149.90 | $155.50 | 8.9M |
| 2026-06-08 | $156.61 | $164.28 | $154.98 | $162.11 | 8.8M |
| 2026-06-05 | $158.70 | $158.70 | $147.88 | $152.40 | 16.7M |
| 2026-06-04 | $164.19 | $166.50 | $161.89 | $164.13 | 8.5M |
| 2026-06-03 | $171.54 | $172.00 | $162.75 | $163.22 | 9.5M |
| 2026-06-02 | $177.17 | $178.55 | $171.67 | $173.99 | 9.2M |
| 2026-06-01 | $179.21 | $186.60 | $176.18 | $182.61 | 9.1M |
| 2026-05-29 | $180.23 | $191.83 | $178.85 | $189.03 | 10.2M |
| 2026-05-28 | $170.49 | $182.65 | $169.17 | $182.25 | 9.0M |
| 2026-05-27 | $176.38 | $179.85 | $173.71 | $173.78 | 8.2M |
| 2026-05-26 | $186.07 | $187.80 | $179.11 | $180.01 | 7.8M |
| 2026-05-22 | $194.02 | $195.59 | $184.60 | $184.99 | 7.9M |
| 2026-05-21 | $189.81 | $195.70 | $187.67 | $193.56 | 5.7M |
| 2026-05-20 | $193.75 | $196.62 | $189.73 | $191.29 | 7.0M |
| 2026-05-19 | $188.38 | $195.53 | $185.53 | $193.45 | 7.1M |
| 2026-05-18 | $190.25 | $194.20 | $184.15 | $189.44 | 10.4M |
| 2026-05-15 | $205.64 | $206.00 | $192.30 | $195.43 | 14.4M |
| 2026-05-14 | $201.25 | $222.35 | $195.10 | $212.01 | 16.6M |
| 2026-05-13 | $204.20 | $204.20 | $197.50 | $201.80 | 8.4M |
| 2026-05-12 | $211.90 | $218.46 | $200.20 | $207.64 | 9.5M |
| 2026-05-11 | $200.38 | $217.85 | $192.81 | $216.60 | 13.7M |
| 2026-05-08 | $186.05 | $201.37 | $182.80 | $201.16 | 12.9M |
| 2026-05-07 | $196.03 | $198.15 | $190.32 | $192.96 | 9.2M |
| 2026-05-06 | $195.78 | $198.50 | $193.25 | $197.96 | 7.8M |
| 2026-05-05 | $208.88 | $208.88 | $194.40 | $197.75 | 10.1M |
| 2026-05-04 | $199.41 | $206.71 | $197.85 | $202.99 | 11.2M |
| 2026-05-01 | $191.88 | $194.51 | $189.86 | $191.25 | 6.8M |
| 2026-04-30 | $181.60 | $189.56 | $179.89 | $187.77 | 7.8M |
| 2026-04-29 | $187.27 | $187.27 | $177.62 | $181.73 | 12.6M |
| 2026-04-28 | $190.20 | $195.94 | $188.75 | $194.10 | 6.3M |
| 2026-04-27 | $199.10 | $204.49 | $195.25 | $196.68 | 7.9M |
| 2026-04-24 | $202.08 | $202.54 | $196.53 | $199.77 | 5.8M |
| 2026-04-23 | $202.28 | $205.78 | $193.91 | $197.93 | 8.8M |
| 2026-04-22 | $204.18 | $211.97 | $202.34 | $206.24 | 12.1M |
| 2026-04-21 | $211.20 | $211.23 | $194.60 | $195.95 | 15.1M |
| 2026-04-20 | $201.04 | $212.30 | $200.02 | $211.63 | 10.0M |
| 2026-04-17 | $205.20 | $216.05 | $202.95 | $206.33 | 15.7M |
| 2026-04-16 | $197.50 | $200.58 | $188.50 | $199.83 | 11.2M |
| 2026-04-15 | $185.66 | $196.46 | $183.52 | $195.90 | 11.8M |
| 2026-04-14 | $180.03 | $187.14 | $180.00 | $184.41 | 10.9M |
| 2026-04-13 | $164.83 | $175.01 | $164.33 | $174.53 | 7.5M |
| 2026-04-10 | $169.36 | $170.48 | $163.13 | $167.85 | 7.9M |
| 2026-04-09 | $175.83 | $177.14 | $166.40 | $169.02 | 10.8M |
| 2026-04-08 | $187.89 | $189.57 | $172.96 | $175.09 | 9.8M |
| 2026-04-07 | $172.12 | $175.26 | $166.05 | $175.18 | 7.7M |
| 2026-04-06 | $175.10 | $177.90 | $173.47 | $174.79 | 7.1M |
| 2026-04-02 | $167.63 | $173.03 | $163.56 | $171.46 | 8.9M |
| 2026-04-01 | $179.00 | $179.30 | $171.72 | $172.99 | 8.8M |
| 2026-03-31 | $163.80 | $175.84 | $162.18 | $174.61 | 12.7M |
| 2026-03-30 | $164.53 | $166.50 | $158.46 | $160.79 | 11.8M |
| 2026-03-27 | $168.05 | $168.74 | $159.83 | $161.14 | 12.3M |
| 2026-03-26 | $177.00 | $179.75 | $171.93 | $173.38 | 9.4M |
| 2026-03-25 | $184.58 | $190.71 | $180.06 | $181.10 | 10.4M |
| 2026-03-24 | $199.10 | $201.76 | $177.60 | $181.04 | 20.8M |
| 2026-03-23 | $198.60 | $203.95 | $196.11 | $200.62 | 12.5M |
| 2026-03-20 | $202.50 | $203.30 | $194.79 | $197.50 | 13.3M |
| 2026-03-19 | $195.34 | $205.50 | $191.87 | $202.91 | 9.3M |
| 2026-03-18 | $206.77 | $209.00 | $201.14 | $202.29 | 12.6M |
| 2026-03-17 | $202.27 | $213.47 | $202.13 | $210.23 | 11.9M |
| 2026-03-16 | $201.81 | $206.44 | $198.62 | $203.32 | 13.1M |
| 2026-03-13 | $203.76 | $207.13 | $193.84 | $195.53 | 12.1M |
| 2026-03-12 | $196.13 | $198.00 | $192.46 | $193.23 | 8.0M |
| 2026-03-11 | $197.51 | $203.10 | $192.52 | $198.63 | 9.5M |
| 2026-03-10 | $204.43 | $206.01 | $194.75 | $196.52 | 10.8M |
| 2026-03-09 | $198.00 | $203.49 | $192.63 | $199.79 | 12.1M |
| 2026-03-06 | $197.76 | $202.74 | $194.66 | $197.22 | 11.5M |
| 2026-03-05 | $205.75 | $213.50 | $201.50 | $205.71 | 15.0M |
| 2026-03-04 | $195.91 | $212.07 | $195.40 | $208.93 | 27.2M |
| 2026-03-03 | $177.18 | $186.30 | $172.05 | $182.36 | 12.8M |
| 2026-03-02 | $172.50 | $186.35 | $172.22 | $185.24 | 12.3M |
| 2026-02-27 | $175.35 | $179.06 | $171.81 | $175.85 | 11.4M |
| 2026-02-26 | $181.44 | $186.39 | $176.75 | $181.06 | 12.7M |
| 2026-02-25 | $171.78 | $185.82 | $169.75 | $183.94 | 23.8M |
| 2026-02-24 | $155.84 | $162.28 | $152.70 | $162.03 | 10.4M |
| 2026-02-23 | $166.16 | $168.10 | $158.66 | $160.24 | 12.7M |
| 2026-02-20 | $164.88 | $175.55 | $164.12 | $171.35 | 13.7M |
| 2026-02-19 | $162.42 | $167.58 | $161.12 | $165.94 | 8.0M |
| 2026-02-18 | $165.40 | $173.88 | $163.15 | $164.05 | 13.8M |
| 2026-02-17 | $162.48 | $170.54 | $158.40 | $166.02 | 16.8M |
| 2026-02-13 | $153.70 | $167.65 | $146.16 | $164.32 | 32.4M |
| 2026-02-12 | $153.10 | $153.20 | $139.36 | $141.09 | 20.0M |
| 2026-02-11 | $157.70 | $158.10 | $148.85 | $153.20 | 13.9M |
| 2026-02-10 | $162.56 | $167.92 | $161.86 | $162.51 | 8.8M |
| 2026-02-09 | $160.10 | $167.57 | $159.01 | $167.25 | 10.6M |
| 2026-02-06 | $154.56 | $165.52 | $151.57 | $165.12 | 19.8M |
| 2026-02-05 | $160.43 | $165.00 | $145.16 | $146.12 | 29.6M |
| 2026-02-04 | $176.11 | $176.75 | $164.42 | $168.62 | 16.6M |
| 2026-02-03 | $188.68 | $188.68 | $174.05 | $179.66 | 12.6M |
| 2026-02-02 | $189.81 | $190.94 | $185.08 | $187.86 | 12.3M |
| 2026-01-30 | $198.70 | $198.96 | $190.96 | $194.74 | 9.6M |
| 2026-01-29 | $206.82 | $207.00 | $194.21 | $199.18 | 14.6M |
| 2026-01-28 | $213.28 | $214.39 | $206.80 | $209.43 | 9.0M |
| 2026-01-27 | $213.48 | $213.56 | $207.77 | $210.83 | 7.5M |
| 2026-01-26 | $212.18 | $215.64 | $210.89 | $213.48 | 7.1M |
| 2026-01-23 | $222.75 | $222.75 | $215.72 | $216.95 | 13.0M |
| 2026-01-22 | $228.53 | $230.75 | $223.02 | $223.14 | 7.1M |
| 2026-01-21 | $228.76 | $231.45 | $222.40 | $226.93 | 8.5M |
| 2026-01-20 | $232.64 | $234.90 | $225.96 | $227.73 | 9.8M |