The closing price for Coinbase Global (COIN) in January 2023 was $58.48, on January 31, 2023. It was up 60.3% for the month. The latest price is $304.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $57.70 | $60.44 | $55.91 | $58.48 | 14,751,640 |
January 30 2023 | $60.01 | $61.86 | $55.67 | $56.16 | 14,553,910 |
January 27 2023 | $52.94 | $62.29 | $52.41 | $61.37 | 24,431,000 |
January 26 2023 | $56.06 | $56.10 | $51.97 | $53.02 | 12,614,910 |
January 25 2023 | $51.50 | $53.41 | $49.60 | $52.76 | 13,343,570 |
January 24 2023 | $54.20 | $56.47 | $53.34 | $53.56 | 12,413,940 |
January 23 2023 | $55.00 | $56.69 | $53.21 | $55.96 | 17,736,410 |
January 20 2023 | $50.38 | $55.19 | $48.80 | $55.16 | 15,433,940 |
January 19 2023 | $49.21 | $51.00 | $47.92 | $49.42 | 14,073,270 |
January 18 2023 | $54.22 | $57.33 | $50.00 | $50.21 | 24,905,711 |
January 17 2023 | $53.31 | $54.98 | $50.70 | $54.14 | 23,521,230 |
January 13 2023 | $46.24 | $50.63 | $45.38 | $49.98 | 22,437,770 |
January 12 2023 | $45.15 | $47.65 | $41.67 | $47.55 | 20,514,689 |
January 11 2023 | $41.96 | $43.84 | $40.63 | $43.79 | 16,152,710 |
January 10 2023 | $37.76 | $43.29 | $37.74 | $43.23 | 24,496,650 |
January 09 2023 | $35.19 | $39.38 | $34.72 | $38.27 | 18,904,119 |
January 06 2023 | $33.67 | $33.75 | $31.55 | $33.26 | 15,527,840 |
January 05 2023 | $34.71 | $35.26 | $32.75 | $33.53 | 16,934,520 |
January 04 2023 | $34.59 | $38.50 | $34.54 | $37.70 | 17,737,391 |
January 03 2023 | $36.49 | $36.93 | $33.37 | $33.60 | 8,514,288 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
