The average closing price for Coinbase Global (COIN) in March 2022 was $179.56. It was down 3.3% for the month. The latest price is $380.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $197.25 | $198.08 | $189.56 | $189.86 | 2,999,155 |
March 30 2022 | $201.29 | $206.33 | $194.76 | $196.70 | 3,775,930 |
March 29 2022 | $198.95 | $206.79 | $194.05 | $204.53 | 4,811,453 |
March 28 2022 | $193.31 | $203.27 | $193.01 | $201.41 | 6,623,976 |
March 25 2022 | $192.00 | $195.70 | $182.80 | $186.71 | 3,598,289 |
March 24 2022 | $185.26 | $192.00 | $179.50 | $190.19 | 3,536,524 |
March 23 2022 | $184.72 | $189.55 | $181.80 | $183.11 | 2,311,942 |
March 22 2022 | $180.50 | $188.81 | $178.50 | $186.08 | 4,086,096 |
March 21 2022 | $181.80 | $183.59 | $171.70 | $176.81 | 4,214,007 |
March 18 2022 | $175.03 | $186.69 | $175.00 | $185.94 | 4,835,706 |
March 17 2022 | $170.73 | $177.50 | $168.00 | $177.22 | 2,975,921 |
March 16 2022 | $160.47 | $173.07 | $160.00 | $172.53 | 5,974,284 |
March 15 2022 | $152.90 | $156.42 | $150.12 | $155.98 | 4,245,352 |
March 14 2022 | $159.99 | $161.70 | $150.42 | $153.19 | 4,450,007 |
March 11 2022 | $175.35 | $175.75 | $160.00 | $160.07 | 3,660,530 |
March 10 2022 | $173.14 | $174.49 | $168.10 | $172.97 | 2,670,643 |
March 09 2022 | $174.26 | $181.45 | $173.51 | $178.97 | 4,945,198 |
March 08 2022 | $160.10 | $168.35 | $156.53 | $161.99 | 3,840,779 |
March 07 2022 | $168.25 | $172.98 | $160.23 | $161.14 | 4,424,038 |
March 04 2022 | $177.61 | $178.66 | $162.16 | $165.75 | 5,861,262 |
March 03 2022 | $194.71 | $194.92 | $177.15 | $178.03 | 3,734,379 |
March 02 2022 | $192.26 | $196.15 | $189.51 | $194.50 | 3,414,149 |
March 01 2022 | $196.28 | $205.88 | $189.63 | $196.17 | 7,779,188 |
Daily pricing data for Coinbase Global dates back to 4/14/2021, and may be incomplete.
