Coinbase Global Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.440	15.710	15.250	15.370	15.370	104,418
2023-09-04	16.790	16.790	15.350	15.440	15.440	1,252
2023-09-01	15.880	15.880	15.310	15.460	15.460	31,919
2023-08-31	16.960	16.960	15.510	15.510	15.510	253,009
2023-08-30	16.300	16.850	16.110	16.700	16.700	195,044
2023-08-29	14.330	16.730	14.330	16.300	16.300	85,362
2023-08-28	14.740	14.740	14.210	14.210	14.210	41,021
2023-08-25	14.420	15.050	14.240	15.050	15.050	20,130
2023-08-24	14.900	15.170	14.320	14.420	14.420	31,009
2023-08-23	14.760	15.150	14.600	14.900	14.900	20,800
2023-08-22	15.220	15.250	14.630	14.680	14.680	116,981
2023-08-21	14.620	15.220	14.420	15.220	15.220	24,336
2023-08-18	14.400	14.980	14.300	14.300	14.300	77,487
2023-08-17	15.660	15.720	15.060	15.060	15.060	88,226
2023-08-16	16.230	16.890	15.510	15.730	15.730	134,862
2023-08-15	16.380	16.540	15.810	15.820	15.820	116,888
2023-08-14	15.900	16.220	15.730	15.910	15.910	94,422
2023-08-11	16.160	16.530	15.750	15.750	15.750	24,100
2023-08-10	16.520	17.130	16.100	16.180	16.180	39,027
2023-08-09	17.230	17.380	16.480	16.480	16.480	84,238
2023-08-08	16.860	17.430	16.700	17.400	17.400	119,711
2023-08-07	16.970	17.050	16.160	16.860	16.860	52,339
2023-08-04	17.440	18.250	16.890	16.900	16.900	187,647
2023-08-03	17.590	18.200	17.200	17.940	17.940	123,223
2023-08-02	17.900	18.170	16.960	17.330	17.330	18,919
2023-08-01	18.120	18.400	17.120	18.000	18.000	91,350
2023-07-31	17.630	19.000	17.630	18.470	18.470	36,351
2023-07-28	17.940	18.310	17.730	17.990	17.990	36,941
2023-07-27	19.160	19.740	17.440	17.730	17.730	51,761
2023-07-26	18.640	19.160	18.370	18.900	18.900	50,733
2023-07-25	18.760	19.360	18.760	18.790	18.790	23,856
2023-07-24	18.800	19.020	18.250	18.740	18.740	56,256
2023-07-21	19.740	19.760	18.870	19.230	19.230	91,149
2023-07-20	21.070	21.200	19.280	19.300	19.300	141,330
2023-07-19	20.270	21.230	20.250	20.960	20.960	140,165
2023-07-18	19.790	21.110	19.680	20.260	20.260	109,435
2023-07-17	20.150	21.170	20.070	20.200	20.200	92,497
2023-07-14	20.650	21.860	19.460	20.050	20.050	194,436
2023-07-13	16.470	20.670	16.090	20.640	20.640	304,447
2023-07-12	17.380	17.380	16.320	16.790	16.790	224,632
2023-07-11	15.800	17.970	15.700	17.380	17.380	159,199
2023-07-10	15.250	15.750	14.960	15.750	15.750	120,373
2023-07-07	15.260	15.800	15.000	15.230	15.230	140,598
2023-07-06	15.020	15.370	14.600	15.350	15.350	24,929
2023-07-05	14.910	15.540	14.800	15.090	15.090	83,746
2023-07-04	15.350	15.890	14.810	15.000	15.000	10,605
2023-07-03	13.920	15.460	13.910	15.000	15.000	48,985
2023-06-30	14.220	14.410	13.230	13.690	13.690	179,141
2023-06-29	13.850	14.410	13.800	14.110	14.110	90,179
2023-06-28	13.300	14.430	13.140	13.760	13.760	67,182
2023-06-27	11.820	13.490	11.820	13.490	13.490	162,531
2023-06-26	11.780	12.590	11.650	11.790	11.790	90,751
2023-06-23	10.950	11.820	10.670	11.820	11.820	163,871
2023-06-22	11.100	11.270	10.530	10.950	10.950	138,451
2023-06-21	11.120	11.390	10.900	11.020	11.020	161,926
2023-06-20	10.740	11.070	10.310	11.020	11.020	98,645
2023-06-19	10.470	10.840	10.400	10.830	10.830	8,810
2023-06-16	10.600	10.870	10.440	10.470	10.470	41,468
2023-06-15	10.030	10.520	9.850	10.520	10.520	90,249
2023-06-14	10.300	10.600	10.030	10.440	10.440	54,311

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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