The closing price for Coinbase Global (COIN) in November 2023 was $124.72, on November 30, 2023. It was up 61.1% for the month. The latest price is $175.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $126.06 | $127.14 | $118.40 | $124.72 | 14,074,010 |
November 29 2023 | $127.82 | $131.42 | $126.30 | $127.82 | 13,908,810 |
November 28 2023 | $122.05 | $129.26 | $119.70 | $128.27 | 17,639,131 |
November 27 2023 | $112.58 | $121.46 | $112.18 | $119.77 | 14,205,950 |
November 24 2023 | $108.45 | $116.94 | $107.98 | $115.54 | 11,654,560 |
November 22 2023 | $106.17 | $109.99 | $103.36 | $109.25 | 10,356,520 |
November 21 2023 | $104.00 | $106.06 | $101.34 | $105.49 | 9,348,226 |
November 20 2023 | $100.71 | $106.46 | $100.01 | $106.10 | 10,982,260 |
November 17 2023 | $97.00 | $99.43 | $94.90 | $99.05 | 7,373,822 |
November 16 2023 | $97.68 | $97.89 | $94.45 | $96.92 | 7,073,846 |
November 15 2023 | $93.92 | $100.15 | $93.07 | $98.15 | 11,968,930 |
November 14 2023 | $94.91 | $95.32 | $89.79 | $92.09 | 10,137,690 |
November 13 2023 | $91.78 | $93.27 | $88.62 | $92.64 | 8,860,361 |
November 10 2023 | $94.40 | $96.22 | $91.80 | $92.92 | 9,853,318 |
November 09 2023 | $92.90 | $99.82 | $91.37 | $92.86 | 20,941,381 |
November 08 2023 | $88.80 | $89.15 | $84.69 | $88.32 | 7,286,011 |
November 07 2023 | $86.20 | $89.49 | $84.30 | $89.07 | 6,762,266 |
November 06 2023 | $86.82 | $89.27 | $84.09 | $86.37 | 9,881,917 |
November 03 2023 | $83.79 | $88.34 | $82.05 | $85.80 | 12,193,530 |
November 02 2023 | $81.71 | $84.80 | $80.81 | $84.60 | 12,596,230 |
November 01 2023 | $77.42 | $79.41 | $75.87 | $77.81 | 6,878,582 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
