The average closing price for Coinbase Global (COIN) in June 2022 was $58.90. It was down 39.3% for the month. The latest price is $207.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $48.20 | $48.40 | $44.15 | $47.02 | 12,934,360 |
June 29 2022 | $50.50 | $51.46 | $48.59 | $49.75 | 9,776,155 |
June 28 2022 | $56.26 | $57.25 | $50.33 | $51.18 | 10,277,180 |
June 27 2022 | $59.56 | $60.45 | $55.02 | $55.96 | 15,201,610 |
June 24 2022 | $60.00 | $64.09 | $59.33 | $62.71 | 24,381,359 |
June 23 2022 | $53.60 | $59.62 | $51.83 | $58.88 | 15,840,690 |
June 22 2022 | $53.87 | $56.75 | $51.57 | $51.91 | 18,947,680 |
June 21 2022 | $54.20 | $60.75 | $54.10 | $57.49 | 16,916,240 |
June 17 2022 | $50.12 | $52.80 | $49.28 | $51.22 | 11,771,010 |
June 16 2022 | $52.58 | $54.43 | $50.08 | $51.05 | 13,157,740 |
June 15 2022 | $50.94 | $56.66 | $50.45 | $55.01 | 16,340,090 |
June 14 2022 | $52.50 | $53.29 | $48.81 | $51.58 | 17,430,260 |
June 13 2022 | $46.18 | $54.30 | $46.00 | $52.01 | 28,961,420 |
June 10 2022 | $60.00 | $61.63 | $57.77 | $58.71 | 11,001,120 |
June 09 2022 | $69.08 | $69.38 | $63.12 | $63.76 | 9,349,323 |
June 08 2022 | $69.23 | $72.98 | $68.30 | $69.20 | 6,276,638 |
June 07 2022 | $67.31 | $69.97 | $64.36 | $69.57 | 8,485,074 |
June 06 2022 | $70.76 | $74.11 | $68.43 | $70.67 | 9,352,377 |
June 03 2022 | $69.39 | $70.50 | $65.61 | $66.69 | 10,213,580 |
June 02 2022 | $67.80 | $74.48 | $67.28 | $73.82 | 8,643,601 |
June 01 2022 | $77.50 | $77.80 | $67.80 | $68.63 | 14,608,490 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
