The closing price for Coinbase Global (COIN) on March 25, 2022 was $186.71. It was down 2.8% for the day (down 1.8% from previous close). The latest price is $266.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 25 2022 20:00 | $186.71 | $186.71 | $186.71 | $186.71 | — |
March 25 2022 19:30 | $186.23 | $187.64 | $186.23 | $186.83 | 305,740 |
March 25 2022 18:30 | $187.51 | $188.06 | $185.87 | $186.26 | 235,449 |
March 25 2022 17:30 | $186.47 | $187.80 | $186.17 | $187.50 | 207,078 |
March 25 2022 16:30 | $185.70 | $186.84 | $184.39 | $186.27 | 240,120 |
March 25 2022 15:30 | $183.68 | $185.80 | $182.80 | $185.78 | 450,704 |
March 25 2022 14:30 | $189.55 | $191.65 | $182.89 | $183.83 | 815,219 |
March 25 2022 13:30 | $192.00 | $195.70 | $188.80 | $189.69 | 1,273,840 |
Daily pricing data for Coinbase Global dates back to 4/7/2021, and may be incomplete.
