The average closing price for Coinbase Global (COIN) between 2024 and 2025 is $243.80. It is up 94.2% in that time. The latest price is $347.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $343.26 | $402.16 | $317.77 | $336.02 | 132,171,894 |
September 2025 | $299.97 | $351.89 | $292.56 | $337.49 | 182,103,481 |
August 2025 | $335.14 | $345.39 | $291.46 | $304.54 | 238,079,875 |
July 2025 | $339.98 | $444.65 | $334.00 | $377.76 | 290,426,097 |
June 2025 | $247.46 | $382.00 | $235.29 | $350.49 | 309,202,116 |
May 2025 | $208.46 | $277.01 | $193.34 | $246.62 | 316,414,134 |
April 2025 | $172.82 | $211.62 | $142.58 | $202.89 | 177,848,459 |
March 2025 | $232.23 | $233.40 | $163.52 | $172.23 | 198,982,260 |
February 2025 | $272.98 | $302.40 | $201.10 | $215.62 | 186,783,651 |
January 2025 | $256.48 | $310.61 | $240.77 | $291.33 | 165,201,323 |
December 2024 | $302.03 | $349.75 | $246.37 | $248.30 | 214,943,120 |
November 2024 | $180.00 | $341.75 | $176.38 | $296.20 | 386,050,453 |
October 2024 | $178.72 | $223.90 | $160.00 | $179.25 | 240,651,091 |
September 2024 | $182.00 | $192.45 | $146.12 | $178.17 | 151,929,250 |
August 2024 | $226.60 | $227.10 | $161.13 | $183.36 | 160,969,336 |
July 2024 | $226.00 | $272.55 | $209.45 | $224.36 | 173,314,508 |
June 2024 | $232.50 | $263.80 | $207.71 | $222.23 | 161,790,950 |
May 2024 | $199.00 | $248.86 | $194.93 | $225.92 | 201,701,712 |
April 2024 | $261.87 | $268.81 | $202.59 | $203.93 | 194,120,271 |
March 2024 | $202.70 | $283.48 | $196.01 | $265.12 | 304,301,004 |
February 2024 | $128.75 | $212.22 | $114.51 | $203.56 | 295,494,233 |
January 2024 | $173.02 | $175.57 | $118.02 | $128.20 | 316,378,000 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
