The closing price for Coinbase Global (COIN) in February 2024 was $203.56, on February 29, 2024. It was up 58.1% for the month. The latest price is $254.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $206.46 | $211.31 | $193.88 | $203.56 | 16,237,764 |
February 28 2024 | $209.41 | $212.22 | $197.66 | $200.80 | 25,397,116 |
February 27 2024 | $205.18 | $209.94 | $192.09 | $199.22 | 22,679,097 |
February 26 2024 | $168.66 | $196.95 | $168.40 | $193.94 | 22,593,709 |
February 23 2024 | $167.38 | $170.00 | $160.66 | $165.98 | 7,191,183 |
February 22 2024 | $164.85 | $171.99 | $163.80 | $170.91 | 9,027,267 |
February 21 2024 | $164.25 | $168.09 | $161.19 | $162.41 | 10,689,582 |
February 20 2024 | $179.87 | $181.31 | $163.39 | $173.30 | 16,196,519 |
February 16 2024 | $189.05 | $193.64 | $178.80 | $180.31 | 33,233,298 |
February 15 2024 | $168.79 | $172.82 | $162.08 | $165.67 | 22,992,818 |
February 14 2024 | $151.83 | $161.13 | $150.40 | $160.38 | 18,041,752 |
February 13 2024 | $138.39 | $143.75 | $137.13 | $140.39 | 9,568,838 |
February 12 2024 | $141.10 | $150.35 | $140.99 | $147.31 | 10,977,082 |
February 09 2024 | $142.16 | $144.55 | $137.17 | $141.99 | 15,985,064 |
February 08 2024 | $127.22 | $133.05 | $125.81 | $132.55 | 11,315,872 |
February 07 2024 | $119.68 | $124.40 | $114.51 | $122.07 | 8,985,106 |
February 06 2024 | $118.61 | $120.90 | $115.90 | $119.79 | 6,740,590 |
February 05 2024 | $128.70 | $128.89 | $115.80 | $117.30 | 13,067,336 |
February 02 2024 | $126.90 | $130.13 | $125.55 | $129.22 | 6,109,963 |
February 01 2024 | $128.75 | $132.07 | $124.24 | $128.95 | 8,464,275 |
Daily pricing data for Coinbase Global dates back to 4/7/2021, and may be incomplete.
