The closing price for Coinbase Global (COIN) on April 29, 2022 was $112.71. It was down 6.9% for the day (down 8.1% from previous close). The latest price is $331.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 20:00 | $112.71 | $112.71 | $112.71 | $112.71 | — |
April 29 2022 19:30 | $114.45 | $115.23 | $112.14 | $112.71 | 1,011,051 |
April 29 2022 18:30 | $116.11 | $116.16 | $114.49 | $114.50 | 672,538 |
April 29 2022 17:30 | $119.03 | $119.50 | $115.69 | $116.06 | 644,777 |
April 29 2022 16:30 | $119.55 | $120.29 | $118.23 | $119.03 | 477,806 |
April 29 2022 15:30 | $121.55 | $123.56 | $119.18 | $119.55 | 554,002 |
April 29 2022 14:30 | $122.33 | $123.35 | $120.09 | $121.80 | 776,225 |
April 29 2022 13:30 | $121.10 | $129.09 | $121.00 | $122.48 | 1,427,696 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
