The closing price for Coinbase Global (COIN) in May 2024 was $225.92, on May 31, 2024. It was up 13.5% for the month. The latest price is $180.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $239.28 | $240.41 | $219.17 | $225.92 | 10,123,080 |
May 30 2024 | $241.10 | $248.86 | $233.38 | $234.76 | 9,349,187 |
May 29 2024 | $239.02 | $240.49 | $233.18 | $236.65 | 6,801,950 |
May 28 2024 | $235.45 | $247.13 | $231.05 | $245.00 | 10,843,130 |
May 24 2024 | $221.00 | $237.79 | $220.05 | $237.65 | 10,249,250 |
May 23 2024 | $233.81 | $234.32 | $217.66 | $218.86 | 9,428,333 |
May 22 2024 | $225.01 | $238.77 | $221.21 | $231.51 | 8,933,689 |
May 21 2024 | $231.97 | $233.65 | $220.12 | $225.78 | 10,704,510 |
May 20 2024 | $207.96 | $226.26 | $203.72 | $225.19 | 11,223,310 |
May 17 2024 | $205.66 | $210.67 | $199.83 | $207.60 | 8,688,627 |
May 16 2024 | $215.00 | $216.45 | $198.64 | $199.17 | 12,185,480 |
May 15 2024 | $212.21 | $221.40 | $207.70 | $219.91 | 9,339,278 |
May 14 2024 | $195.96 | $206.97 | $194.93 | $203.05 | 5,356,047 |
May 13 2024 | $204.00 | $206.67 | $197.64 | $199.51 | 7,542,161 |
May 10 2024 | $214.50 | $214.87 | $200.50 | $200.92 | 7,423,528 |
May 09 2024 | $210.22 | $213.85 | $205.11 | $210.45 | 4,649,731 |
May 08 2024 | $209.50 | $214.90 | $206.53 | $211.20 | 4,615,442 |
May 07 2024 | $226.94 | $230.82 | $214.12 | $214.34 | 8,169,566 |
May 06 2024 | $225.84 | $235.80 | $224.90 | $226.93 | 9,690,593 |
May 03 2024 | $230.90 | $232.25 | $216.55 | $223.25 | 13,739,130 |
May 02 2024 | $216.48 | $232.71 | $210.76 | $228.85 | 12,454,220 |
May 01 2024 | $199.00 | $218.52 | $198.20 | $210.09 | 10,191,470 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.