The closing price for Coinbase Global (COIN) in June 2024 was $222.23, on June 28, 2024. It was down 4.4% for the month. The latest price is $150.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $223.95 | $225.53 | $218.80 | $222.23 | 10,944,920 |
June 27 2024 | $217.60 | $225.76 | $216.32 | $224.00 | 5,641,211 |
June 26 2024 | $220.00 | $223.73 | $212.46 | $214.58 | 6,574,922 |
June 25 2024 | $217.00 | $222.88 | $213.22 | $221.71 | 8,067,068 |
June 24 2024 | $217.22 | $221.44 | $207.71 | $212.31 | 10,761,960 |
June 21 2024 | $227.00 | $228.25 | $220.71 | $225.86 | 11,385,790 |
June 20 2024 | $237.36 | $240.49 | $228.44 | $235.03 | 6,888,927 |
June 18 2024 | $238.25 | $242.80 | $234.60 | $235.95 | 6,198,915 |
June 17 2024 | $239.87 | $248.64 | $234.23 | $245.10 | 6,662,888 |
June 14 2024 | $246.16 | $250.25 | $237.06 | $244.50 | 7,146,478 |
June 13 2024 | $253.77 | $257.13 | $243.26 | $247.64 | 8,666,222 |
June 12 2024 | $251.80 | $263.26 | $250.58 | $254.96 | 11,134,680 |
June 11 2024 | $242.93 | $245.66 | $234.09 | $244.20 | 8,991,286 |
June 10 2024 | $241.11 | $253.43 | $239.53 | $249.81 | 6,344,848 |
June 07 2024 | $256.19 | $263.18 | $243.86 | $244.16 | 9,315,341 |
June 06 2024 | $250.00 | $263.80 | $248.75 | $257.08 | 9,494,574 |
June 05 2024 | $246.86 | $251.89 | $240.70 | $251.40 | 9,383,502 |
June 04 2024 | $230.23 | $247.20 | $230.16 | $244.20 | 10,854,300 |
June 03 2024 | $232.50 | $239.20 | $224.69 | $231.39 | 7,333,118 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.