The closing price for Coinbase Global (COIN) in Q2 2023 was $71.55, on June 30, 2023. It was up 8.4% in that time. The latest price is $199.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $73.80 | $74.97 | $68.15 | $71.55 | 24,593,990 |
June 29 2023 | $72.03 | $74.18 | $70.83 | $72.43 | 14,730,510 |
June 28 2023 | $69.00 | $74.31 | $69.00 | $70.75 | 23,086,221 |
June 27 2023 | $63.80 | $70.37 | $62.84 | $69.89 | 25,447,369 |
June 26 2023 | $61.10 | $66.16 | $61.00 | $61.94 | 20,724,090 |
June 23 2023 | $56.85 | $61.89 | $55.75 | $61.47 | 26,088,580 |
June 22 2023 | $58.98 | $59.28 | $55.10 | $57.49 | 12,837,370 |
June 21 2023 | $58.90 | $59.24 | $56.82 | $58.10 | 20,569,711 |
June 20 2023 | $55.90 | $57.94 | $53.63 | $57.09 | 14,143,490 |
June 16 2023 | $55.41 | $56.28 | $53.90 | $55.59 | 13,754,210 |
June 15 2023 | $52.71 | $54.58 | $50.93 | $54.25 | 11,801,740 |
June 14 2023 | $52.81 | $54.79 | $51.56 | $53.90 | 11,241,240 |
June 13 2023 | $51.80 | $52.66 | $50.52 | $52.40 | 11,560,750 |
June 12 2023 | $52.53 | $52.93 | $50.10 | $50.56 | 12,493,100 |
June 09 2023 | $55.00 | $57.42 | $52.48 | $53.28 | 14,394,340 |
June 08 2023 | $52.21 | $55.05 | $51.96 | $54.90 | 12,773,650 |
June 07 2023 | $53.29 | $54.00 | $51.70 | $53.26 | 18,905,529 |
June 06 2023 | $47.10 | $52.38 | $46.43 | $51.61 | 56,259,859 |
June 05 2023 | $63.38 | $64.44 | $55.81 | $58.71 | 26,413,170 |
June 02 2023 | $65.11 | $65.22 | $62.00 | $64.55 | 8,630,810 |
June 01 2023 | $61.80 | $66.36 | $60.67 | $63.57 | 11,729,020 |
May 31 2023 | $59.30 | $62.59 | $59.21 | $62.20 | 10,112,650 |
May 30 2023 | $60.10 | $63.38 | $59.23 | $61.17 | 14,814,240 |
May 26 2023 | $56.86 | $58.91 | $56.63 | $56.92 | 7,804,165 |
May 25 2023 | $58.56 | $59.14 | $55.88 | $56.87 | 7,997,440 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
