The closing price for Coinbase Global (COIN) on November 30, 2022 was $45.73. It was up 4.6% for the day (up 6.1% from previous close). The latest price is $142.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 21:00 | $45.73 | $45.73 | $45.73 | $45.73 | — |
November 30 2022 20:30 | $45.15 | $45.88 | $45.00 | $45.72 | 1,851,972 |
November 30 2022 19:30 | $44.92 | $45.19 | $43.92 | $45.15 | 1,786,427 |
November 30 2022 18:30 | $42.18 | $45.27 | $42.01 | $44.92 | 3,572,167 |
November 30 2022 17:30 | $41.83 | $42.27 | $41.69 | $42.18 | 1,028,048 |
November 30 2022 16:30 | $42.81 | $42.90 | $41.51 | $41.84 | 1,349,808 |
November 30 2022 15:30 | $42.98 | $43.29 | $42.65 | $42.78 | 917,830 |
November 30 2022 14:30 | $43.71 | $43.87 | $42.06 | $42.98 | 2,838,671 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.