The closing price for Coinbase Global (COIN) in September 2024 was $178.17, on September 30, 2024. It was down 2.1% for the month. The latest price is $354.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $184.19 | $185.41 | $177.00 | $178.17 | 11,739,580 |
September 27 2024 | $183.07 | $192.45 | $179.50 | $191.23 | 10,563,370 |
September 26 2024 | $170.61 | $181.49 | $170.26 | $179.93 | 12,455,160 |
September 25 2024 | $170.30 | $173.94 | $166.88 | $167.08 | 5,359,903 |
September 24 2024 | $170.38 | $172.25 | $163.81 | $171.68 | 6,035,486 |
September 23 2024 | $171.30 | $173.57 | $168.70 | $170.22 | 4,933,242 |
September 20 2024 | $168.99 | $173.39 | $165.40 | $170.09 | 8,152,342 |
September 19 2024 | $172.00 | $175.39 | $167.00 | $168.24 | 9,299,066 |
September 18 2024 | $161.54 | $169.10 | $160.80 | $162.64 | 5,027,374 |
September 17 2024 | $164.14 | $167.67 | $160.50 | $162.45 | 5,225,172 |
September 16 2024 | $158.50 | $163.16 | $155.88 | $161.50 | 4,686,237 |
September 13 2024 | $162.24 | $168.93 | $161.58 | $163.05 | 5,953,642 |
September 12 2024 | $158.61 | $165.43 | $156.10 | $162.89 | 6,697,238 |
September 11 2024 | $153.56 | $158.84 | $149.95 | $157.15 | 6,417,381 |
September 10 2024 | $155.01 | $159.14 | $149.51 | $158.46 | 5,824,762 |
September 09 2024 | $151.27 | $157.40 | $150.06 | $155.05 | 9,256,668 |
September 06 2024 | $163.24 | $164.15 | $146.12 | $147.35 | 11,026,600 |
September 05 2024 | $161.62 | $166.37 | $158.12 | $159.70 | 5,732,706 |
September 04 2024 | $166.50 | $169.04 | $160.67 | $163.22 | 7,826,441 |
September 03 2024 | $182.00 | $182.70 | $168.07 | $169.13 | 9,716,880 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
