The closing price for Coinbase Global (COIN) in November 2022 was $45.73, on November 30, 2022. It was down 33.7% for the month. The latest price is $245.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $43.71 | $45.88 | $41.51 | $45.73 | 15,562,750 |
November 29 2022 | $42.91 | $44.65 | $42.70 | $43.11 | 9,090,624 |
November 28 2022 | $43.30 | $44.90 | $42.02 | $42.51 | 10,518,520 |
November 25 2022 | $44.76 | $45.24 | $43.70 | $44.28 | 6,451,508 |
November 23 2022 | $43.85 | $46.17 | $42.21 | $45.57 | 14,665,810 |
November 22 2022 | $42.35 | $44.40 | $41.61 | $43.39 | 20,783,080 |
November 21 2022 | $43.60 | $44.64 | $40.61 | $41.23 | 22,381,980 |
November 18 2022 | $48.80 | $49.00 | $44.31 | $45.26 | 20,287,260 |
November 17 2022 | $46.67 | $49.97 | $45.18 | $48.79 | 17,974,650 |
November 16 2022 | $52.83 | $54.03 | $48.00 | $48.83 | 24,054,680 |
November 15 2022 | $55.00 | $58.00 | $54.60 | $55.53 | 14,805,290 |
November 14 2022 | $55.70 | $55.74 | $52.60 | $53.22 | 16,150,900 |
November 11 2022 | $47.50 | $58.29 | $46.25 | $57.46 | 30,584,529 |
November 10 2022 | $51.04 | $53.93 | $49.02 | $50.92 | 30,695,391 |
November 09 2022 | $47.09 | $49.69 | $44.62 | $45.98 | 42,274,168 |
November 08 2022 | $54.50 | $58.45 | $47.69 | $50.83 | 61,868,168 |
November 07 2022 | $60.00 | $60.99 | $54.22 | $56.97 | 13,659,110 |
November 04 2022 | $60.40 | $63.43 | $56.40 | $58.82 | 18,901,359 |
November 03 2022 | $59.40 | $61.88 | $55.75 | $55.80 | 14,238,790 |
November 02 2022 | $63.40 | $66.21 | $60.55 | $60.71 | 12,700,860 |
November 01 2022 | $69.00 | $69.71 | $63.13 | $63.29 | 8,238,178 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
