The closing price for Coinbase Global (COIN) in August 2023 was $79.60, on August 31, 2023. It was down 17% for the month. The latest price is $247.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $84.43 | $84.57 | $78.90 | $79.60 | 8,466,425 |
August 30 2023 | $83.56 | $86.50 | $82.57 | $83.83 | 9,448,025 |
August 29 2023 | $73.50 | $86.26 | $73.17 | $84.70 | 24,067,342 |
August 28 2023 | $74.57 | $74.71 | $73.05 | $73.71 | 4,043,754 |
August 25 2023 | $74.32 | $75.59 | $72.41 | $74.26 | 5,136,790 |
August 24 2023 | $77.76 | $78.04 | $73.38 | $73.66 | 5,585,704 |
August 23 2023 | $74.35 | $78.17 | $74.07 | $77.78 | 6,460,850 |
August 22 2023 | $76.69 | $77.46 | $74.02 | $74.90 | 6,336,025 |
August 21 2023 | $73.25 | $76.03 | $72.10 | $75.28 | 7,514,932 |
August 18 2023 | $72.34 | $75.25 | $72.25 | $73.19 | 10,011,839 |
August 17 2023 | $78.38 | $79.18 | $75.40 | $75.56 | 9,261,576 |
August 16 2023 | $82.51 | $82.85 | $77.80 | $79.00 | 10,140,200 |
August 15 2023 | $81.15 | $83.10 | $79.11 | $79.18 | 7,397,347 |
August 14 2023 | $80.04 | $81.99 | $78.91 | $80.81 | 5,753,481 |
August 11 2023 | $82.06 | $83.48 | $80.47 | $81.01 | 5,791,118 |
August 10 2023 | $85.00 | $88.49 | $82.51 | $83.39 | 7,660,410 |
August 09 2023 | $88.53 | $88.90 | $84.08 | $84.34 | 7,987,133 |
August 08 2023 | $87.09 | $88.99 | $84.55 | $88.04 | 8,986,927 |
August 07 2023 | $87.20 | $87.30 | $82.09 | $85.96 | 10,019,503 |
August 04 2023 | $89.00 | $94.29 | $86.70 | $87.31 | 13,219,575 |
August 03 2023 | $89.00 | $93.44 | $88.46 | $90.75 | 10,438,098 |
August 02 2023 | $91.45 | $95.41 | $88.05 | $90.43 | 10,666,181 |
August 01 2023 | $95.88 | $95.95 | $89.23 | $94.15 | 11,616,436 |
Daily pricing data for Coinbase Global dates back to 4/7/2021, and may be incomplete.
