The average closing price for Coinbase Global (COIN) all-time is $174.44. The latest price is $303.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2025 | $312.18 | $315.59 | $305.10 | $306.00 | 8,473,899 |
August 22 2025 | $300.59 | $322.26 | $297.19 | $319.85 | 13,029,182 |
August 21 2025 | $301.42 | $305.00 | $297.80 | $300.28 | 5,743,375 |
August 20 2025 | $304.27 | $306.45 | $291.46 | $304.39 | 8,570,325 |
August 19 2025 | $320.69 | $322.59 | $301.45 | $302.07 | 10,327,730 |
August 18 2025 | $311.48 | $324.29 | $307.11 | $320.73 | 8,798,755 |
August 15 2025 | $322.85 | $323.40 | $314.56 | $317.55 | 7,881,210 |
August 14 2025 | $320.49 | $327.45 | $316.80 | $324.89 | 9,403,598 |
August 13 2025 | $328.21 | $345.39 | $321.53 | $327.01 | 15,399,790 |
August 12 2025 | $329.35 | $329.86 | $314.16 | $322.62 | 9,985,842 |
August 11 2025 | $322.10 | $333.66 | $318.80 | $319.62 | 14,664,370 |
August 08 2025 | $311.44 | $313.70 | $301.23 | $310.54 | 9,253,803 |
August 07 2025 | $311.23 | $317.94 | $306.98 | $310.79 | 13,857,160 |
August 06 2025 | $297.55 | $304.77 | $293.31 | $303.58 | 15,982,740 |
August 05 2025 | $307.11 | $312.85 | $297.20 | $297.99 | 16,863,869 |
August 04 2025 | $319.54 | $324.00 | $311.00 | $318.17 | 12,106,370 |
August 01 2025 | $335.14 | $337.58 | $310.55 | $314.69 | 31,342,211 |
July 31 2025 | $382.89 | $387.14 | $376.83 | $377.76 | 12,371,230 |
July 30 2025 | $382.95 | $386.58 | $372.71 | $377.48 | 11,099,970 |
July 29 2025 | $383.59 | $384.78 | $365.74 | $371.44 | 9,334,666 |
July 28 2025 | $394.62 | $395.39 | $375.26 | $379.49 | 11,270,400 |
July 25 2025 | $391.90 | $397.48 | $386.39 | $391.66 | 8,643,321 |
July 24 2025 | $404.25 | $405.31 | $392.00 | $396.70 | 7,904,563 |
July 23 2025 | $399.99 | $400.72 | $387.12 | $397.81 | 12,433,160 |
July 22 2025 | $419.10 | $420.98 | $394.37 | $404.44 | 14,554,940 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
