The average closing price for Coinbase Global (COIN) in August 2024 was $197.19. It was down 19.1% for the month. The latest price is $317.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $189.22 | $189.94 | $180.04 | $183.36 | 7,307,184 |
August 29 2024 | $194.00 | $196.50 | $187.60 | $188.28 | 3,841,810 |
August 28 2024 | $195.02 | $197.49 | $187.73 | $190.20 | 4,995,742 |
August 27 2024 | $201.84 | $202.50 | $194.10 | $198.30 | 5,992,876 |
August 26 2024 | $209.30 | $210.85 | $202.68 | $204.00 | 5,437,092 |
August 23 2024 | $200.97 | $211.92 | $200.00 | $211.40 | 8,304,223 |
August 22 2024 | $204.78 | $207.10 | $197.43 | $198.43 | 5,284,897 |
August 21 2024 | $197.16 | $207.00 | $195.11 | $206.23 | 7,502,443 |
August 20 2024 | $209.10 | $209.80 | $191.21 | $197.25 | 12,353,740 |
August 19 2024 | $203.34 | $207.49 | $200.35 | $204.46 | 6,304,182 |
August 16 2024 | $199.00 | $205.95 | $197.14 | $205.31 | 6,240,504 |
August 15 2024 | $198.52 | $205.07 | $196.20 | $197.12 | 6,068,323 |
August 14 2024 | $200.90 | $201.97 | $192.40 | $195.96 | 5,027,037 |
August 13 2024 | $193.13 | $201.10 | $191.87 | $197.94 | 4,795,479 |
August 12 2024 | $194.30 | $197.69 | $188.29 | $191.74 | 5,742,782 |
August 09 2024 | $191.29 | $199.10 | $189.78 | $196.29 | 5,255,873 |
August 08 2024 | $185.67 | $194.98 | $182.46 | $192.32 | 7,421,563 |
August 07 2024 | $196.80 | $199.95 | $177.39 | $178.91 | 8,324,432 |
August 06 2024 | $191.99 | $197.40 | $182.70 | $194.17 | 7,050,554 |
August 05 2024 | $162.01 | $197.88 | $161.13 | $189.47 | 18,734,650 |
August 02 2024 | $213.12 | $219.30 | $199.38 | $204.44 | 10,063,930 |
August 01 2024 | $226.60 | $227.10 | $207.82 | $212.64 | 8,920,020 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
