Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COIN.MX stock page

Coinbase Global, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-013,386.003,485.003,386.003,485.003,485.0037
2024-02-293,450.003,602.493,320.003,459.003,459.00205
2024-02-283,545.003,617.593,425.003,435.003,435.001,996
2024-02-273,473.743,514.003,300.003,395.003,395.00497
2024-02-263,044.003,320.003,044.003,290.003,290.001,406
2024-02-232,896.002,896.002,777.082,824.002,824.00402
2024-02-222,900.002,926.002,895.002,926.002,926.00142
2024-02-212,815.002,821.002,780.002,812.502,812.50319
2024-02-202,967.002,967.002,800.002,951.992,951.99611
2024-02-193,063.713,063.713,063.713,063.713,063.710
2024-02-163,122.003,286.003,060.003,063.713,063.716,540
2024-02-152,920.302,920.302,815.002,828.502,828.503,933
2024-02-142,605.512,740.002,605.512,730.002,730.00882
2024-02-132,450.002,450.002,385.002,385.002,385.00308
2024-02-122,491.502,553.002,491.502,515.012,515.011,512
2024-02-092,375.512,430.002,350.002,430.002,430.001,109
2024-02-082,151.002,300.002,151.002,273.332,273.33793
2024-02-072,025.002,086.391,995.002,086.392,086.39161
2024-02-062,018.002,025.002,007.392,025.002,025.0068
2024-02-022,160.002,215.002,160.002,209.702,209.70989
2024-02-012,238.002,238.002,177.092,177.092,177.09688
2024-01-312,215.002,275.062,215.002,275.062,275.06732
2024-01-302,324.092,324.092,248.972,305.782,305.78120
2024-01-292,235.992,390.792,232.002,287.002,287.00801
2024-01-262,180.002,186.992,111.152,126.002,126.001,908
2024-01-252,120.002,120.002,068.502,080.002,080.00491
2024-01-242,155.002,155.002,081.212,081.402,081.401,091
2024-01-232,115.002,206.992,104.432,141.002,141.001,046
2024-01-222,170.402,245.002,170.402,207.002,207.00778
2024-01-192,085.002,137.492,027.002,120.002,120.001,899
2024-01-182,323.002,323.002,145.002,145.002,145.005,399
2024-01-172,278.002,288.002,252.002,288.002,288.00824
2024-01-162,141.712,300.002,141.002,295.002,295.00961
2024-01-152,249.992,249.992,249.992,249.992,249.990
2024-01-122,300.002,300.002,230.002,249.992,249.991,937
2024-01-112,684.002,740.002,381.012,381.012,381.011,450
2024-01-102,615.002,615.002,480.002,545.002,545.002,191
2024-01-092,708.992,708.992,603.002,615.002,615.00397
2024-01-082,588.002,683.002,490.002,682.992,682.991,087
2024-01-052,600.002,660.002,600.002,644.992,644.99263
2024-01-042,700.002,749.982,649.982,665.002,665.001,011
2024-01-032,689.002,689.002,520.002,580.012,580.01722
2024-01-023,000.003,000.002,650.002,683.802,683.801,825
2023-12-293,061.323,061.322,928.503,000.003,000.00838
2023-12-283,134.633,165.203,058.003,162.593,162.59325
2023-12-273,102.003,181.973,102.003,177.863,177.86190
2023-12-262,985.002,985.002,878.002,878.002,878.0062
2023-12-222,980.003,091.492,979.003,000.003,000.00108
2023-12-212,863.992,864.002,798.002,864.002,864.0077
2023-12-202,816.012,875.002,780.002,785.002,785.001,015
2023-12-192,640.002,730.002,640.002,730.002,730.001,223
2023-12-182,534.582,670.002,488.812,650.002,650.00985
2023-12-152,570.002,570.002,533.802,534.522,534.522,820
2023-12-142,547.002,547.002,547.002,547.002,547.000
2023-12-132,415.002,548.002,414.992,500.002,500.001,118
2023-12-112,461.152,461.152,385.002,385.002,385.00630
2023-12-082,470.002,530.002,467.002,530.002,530.00413
2023-12-072,325.002,417.992,325.002,369.002,369.0097
2023-12-062,391.352,430.202,353.002,353.002,353.002,061
2023-12-052,560.982,589.992,439.002,447.002,447.00876
← NewerPage 12 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.