The closing price for Coinbase Global (COIN) in August 2021 was $259, on August 31, 2021. It was up 9.2% for the month. The latest price is $184.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $260.02 | $263.40 | $257.18 | $259.00 | 2,493,804 |
August 30 2021 | $256.35 | $263.34 | $256.25 | $262.66 | 2,687,570 |
August 27 2021 | $249.39 | $259.67 | $248.09 | $259.12 | 3,201,369 |
August 26 2021 | $253.21 | $255.20 | $248.50 | $248.54 | 3,038,888 |
August 25 2021 | $257.00 | $262.11 | $256.00 | $256.77 | 2,675,110 |
August 24 2021 | $256.99 | $260.25 | $253.20 | $259.28 | 3,982,757 |
August 23 2021 | $263.67 | $266.50 | $255.00 | $256.00 | 5,705,279 |
August 20 2021 | $252.00 | $260.62 | $251.42 | $257.32 | 4,031,097 |
August 19 2021 | $240.60 | $249.77 | $239.19 | $248.24 | 3,247,230 |
August 18 2021 | $249.00 | $254.40 | $243.76 | $244.39 | 2,564,969 |
August 17 2021 | $253.14 | $260.74 | $246.23 | $250.80 | 3,101,977 |
August 16 2021 | $265.26 | $265.43 | $253.60 | $256.83 | 3,241,136 |
August 13 2021 | $262.82 | $266.50 | $259.97 | $261.25 | 4,472,802 |
August 12 2021 | $266.39 | $267.75 | $255.20 | $256.50 | 8,266,747 |
August 11 2021 | $282.34 | $294.00 | $274.35 | $278.40 | 13,998,310 |
August 10 2021 | $280.67 | $281.50 | $264.25 | $269.67 | 7,723,436 |
August 09 2021 | $267.85 | $282.43 | $267.50 | $280.47 | 8,892,383 |
August 06 2021 | $255.50 | $263.90 | $250.23 | $258.26 | 5,579,943 |
August 05 2021 | $239.76 | $258.31 | $237.59 | $255.50 | 6,017,849 |
August 04 2021 | $231.06 | $245.47 | $229.85 | $244.36 | 3,684,694 |
August 03 2021 | $233.87 | $235.69 | $226.91 | $230.18 | 2,850,545 |
August 02 2021 | $237.28 | $240.38 | $233.80 | $235.40 | 2,151,346 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
