The closing price for Coinbase Global (COIN) on July 1, 2022 was $49.04. It was up 1.1% for the day (up 4.3% from previous close). The latest price is $251.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2022 20:00 | $49.04 | $49.04 | $49.04 | $49.04 | — |
July 01 2022 19:30 | $48.14 | $49.13 | $48.13 | $49.04 | 1,172,095 |
July 01 2022 18:30 | $48.20 | $48.76 | $48.07 | $48.14 | 752,654 |
July 01 2022 17:30 | $48.18 | $48.79 | $48.09 | $48.18 | 502,072 |
July 01 2022 16:30 | $48.59 | $48.62 | $47.72 | $48.17 | 473,591 |
July 01 2022 15:30 | $48.64 | $48.95 | $47.81 | $48.61 | 847,771 |
July 01 2022 14:30 | $48.82 | $49.35 | $47.52 | $48.58 | 1,404,444 |
July 01 2022 13:30 | $48.51 | $50.16 | $48.00 | $48.88 | 3,088,708 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
