The average closing price for Coinbase Global (COIN) in March 2024 was $247.00. It was up 30.8% for the month. The latest price is $240.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $260.21 | $270.79 | $257.91 | $265.12 | 11,201,560 |
March 27 2024 | $276.22 | $276.61 | $253.95 | $256.70 | 11,092,630 |
March 26 2024 | $280.12 | $280.83 | $266.69 | $266.81 | 10,316,200 |
March 25 2024 | $261.00 | $283.48 | $260.25 | $279.71 | 13,941,660 |
March 22 2024 | $254.24 | $260.72 | $249.55 | $255.51 | 9,828,192 |
March 21 2024 | $260.24 | $276.38 | $256.27 | $262.00 | 16,199,860 |
March 20 2024 | $231.38 | $256.96 | $228.80 | $256.88 | 13,834,340 |
March 19 2024 | $223.24 | $233.29 | $216.16 | $230.12 | 12,928,500 |
March 18 2024 | $238.61 | $244.05 | $230.21 | $239.62 | 9,734,544 |
March 15 2024 | $225.06 | $244.65 | $222.83 | $242.36 | 17,256,270 |
March 14 2024 | $245.00 | $248.27 | $227.24 | $233.67 | 18,789,301 |
March 13 2024 | $253.36 | $269.39 | $250.53 | $251.73 | 17,329,801 |
March 12 2024 | $257.84 | $260.79 | $242.09 | $256.14 | 14,666,170 |
March 11 2024 | $270.09 | $271.65 | $253.96 | $254.17 | 20,296,430 |
March 08 2024 | $246.00 | $270.55 | $244.90 | $256.62 | 21,883,949 |
March 07 2024 | $240.00 | $242.87 | $235.50 | $242.62 | 10,609,300 |
March 06 2024 | $229.20 | $239.90 | $223.03 | $238.55 | 17,936,730 |
March 05 2024 | $230.00 | $239.98 | $215.40 | $216.77 | 23,863,311 |
March 04 2024 | $217.39 | $236.46 | $212.25 | $229.15 | 23,294,869 |
March 01 2024 | $202.70 | $206.39 | $196.01 | $205.77 | 9,297,387 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
