Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COIN.MX stock page

Coinbase Global, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-154,830.004,916.004,752.004,753.504,753.50518
2025-05-145,019.005,071.004,930.005,067.005,067.002,651
2025-05-134,452.005,025.234,452.005,024.885,024.886,194
2025-05-124,160.004,160.004,040.004,067.204,067.20663
2025-05-094,008.694,160.003,890.003,890.003,890.00845
2025-05-084,014.004,105.004,005.004,060.384,060.381,948
2025-05-073,903.003,903.003,799.003,900.003,900.003,760
2025-05-063,886.693,887.793,841.103,887.793,887.79354
2025-05-053,921.803,933.003,921.003,932.513,932.51484
2025-05-024,025.504,080.004,000.004,066.004,066.00522
2025-04-303,993.693,993.693,857.003,933.163,933.16261
2025-04-294,055.004,055.003,987.004,035.324,035.321,104
2025-04-284,098.004,098.003,890.004,010.004,010.001,125
2025-04-254,075.004,110.004,023.004,040.824,040.82787
2025-04-243,839.503,990.003,839.503,990.003,990.00308
2025-04-233,863.003,922.003,800.003,849.973,849.97406
2025-04-223,655.003,785.003,655.003,760.003,760.001,345
2025-04-213,400.003,454.003,380.003,454.003,454.0066
2025-04-163,460.003,460.003,415.003,415.003,415.002,008
2025-04-153,620.003,620.003,483.003,483.083,483.0898
2025-04-143,625.003,625.053,572.333,578.973,578.97575
2025-04-113,535.003,600.003,450.003,585.003,585.002,230
2025-04-103,475.003,530.913,280.003,530.913,530.911,047
2025-04-093,270.003,700.003,270.003,619.793,619.79800
2025-04-083,390.003,390.003,139.003,139.003,139.00288
2025-04-073,050.003,300.003,050.003,300.003,300.00199
2025-04-043,332.003,332.003,124.003,182.003,182.00771
2025-04-033,408.003,420.003,332.003,398.003,398.00170
2025-04-023,615.003,750.003,615.003,695.003,695.00253
2025-04-013,602.393,602.393,480.003,517.713,517.71462
2025-03-313,550.003,550.003,460.003,510.003,510.0023
2025-03-283,650.003,650.003,550.003,550.003,550.00169
2025-03-273,961.003,961.003,838.003,838.003,838.0037
2025-03-263,993.003,993.003,970.003,970.003,970.0040
2025-03-253,997.263,997.263,997.263,997.263,997.2672
2025-03-244,020.004,050.004,020.004,037.794,037.79210
2025-03-213,745.003,840.003,745.003,826.003,826.00222
2025-03-203,865.003,900.003,780.003,780.003,780.00603
2025-03-193,755.003,770.003,730.003,770.003,770.00211
2025-03-183,744.793,744.793,598.383,641.003,641.00212
2025-03-143,650.003,650.003,650.003,650.003,650.00111
2025-03-133,670.003,760.003,579.803,620.003,620.00588
2025-03-123,892.663,940.003,784.503,940.003,940.00245
2025-03-113,741.003,920.003,741.003,905.283,905.28598
2025-03-104,107.004,107.003,639.503,639.503,639.50622
2025-03-074,350.004,459.874,344.004,410.004,410.00322
2025-03-064,410.004,500.004,410.004,465.004,465.00247
2025-03-054,416.004,533.004,290.004,520.354,520.35320
2025-03-044,202.504,490.004,055.004,390.004,390.00286
2025-03-034,760.004,760.004,339.694,339.694,339.69766
2025-02-284,196.004,412.004,166.674,408.004,408.002,142
2025-02-274,310.004,310.004,273.004,273.004,273.00162
2025-02-264,300.004,458.464,299.004,300.004,300.00332
2025-02-254,511.004,511.004,196.004,390.004,390.00784
2025-02-244,830.004,830.004,644.834,644.834,644.83395
2025-02-215,381.005,381.004,795.904,807.464,807.46412
2025-02-205,404.005,404.005,145.005,216.675,216.67176
2025-02-195,340.005,340.005,280.135,280.135,280.13233
2025-02-185,500.005,500.005,288.005,343.005,343.00475
2025-02-175,610.495,610.495,610.495,610.495,610.490
← NewerPage 7 of 19 · 1,125 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.