Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10.900	12.790	10.700	12.750	12.750	157,338
2023-03-10	12.400	12.400	10.770	11.040	11.040	116,458
2023-03-09	12.570	13.140	11.750	12.100	12.100	59,732
2023-03-08	12.730	13.410	12.440	12.840	12.840	85,442
2023-03-07	13.010	13.310	12.800	13.040	13.040	46,457
2023-03-06	13.240	14.400	13.080	13.080	13.080	68,215
2023-03-03	12.140	13.640	12.140	13.540	13.540	60,354
2023-03-02	12.360	13.750	12.010	13.150	13.150	105,404
2023-03-01	13.410	13.890	13.170	13.890	13.890	72,779
2023-02-28	12.730	14.000	12.350	13.400	13.400	156,007
2023-02-27	12.500	12.620	12.170	12.480	12.480	91,258
2023-02-24	12.450	12.740	11.840	12.420	12.420	78,058
2023-02-23	12.920	13.200	12.410	13.180	13.180	49,168
2023-02-22	12.900	12.900	11.920	12.480	12.480	96,552
2023-02-17	13.790	14.010	12.750	13.380	13.380	141,038
2023-02-16	14.360	15.370	13.460	13.790	13.790	126,825
2023-02-15	12.700	14.400	12.410	14.360	14.360	89,443
2023-02-14	12.940	12.940	11.530	12.440	12.440	79,902
2023-02-13	11.840	11.840	11.150	11.740	11.740	45,359
2023-02-10	12.630	12.640	11.750	11.840	11.840	92,167
2023-02-08	15.260	15.750	14.370	14.550	14.550	46,572
2023-02-07	15.390	15.570	14.040	15.260	15.260	88,812
2023-02-06	15.400	15.710	14.740	15.270	15.270	82,443
2023-02-03	16.990	17.890	15.000	15.090	15.090	90,107
2023-02-02	13.400	17.200	13.400	16.990	16.990	288,596
2023-02-01	11.840	13.390	11.500	13.390	13.390	181,732
2023-01-31	11.930	12.250	11.400	11.710	11.710	124,365
2023-01-30	12.690	12.690	11.500	11.650	11.650	80,289
2023-01-27	10.510	12.720	10.510	12.710	12.710	171,092
2023-01-26	10.880	11.430	10.610	10.730	10.730	166,165
2023-01-25	10.520	10.820	10.150	10.700	10.700	84,597
2023-01-24	11.240	11.650	10.990	11.020	11.020	116,061
2023-01-23	11.430	11.750	11.140	11.620	11.620	122,234
2023-01-20	10.480	11.450	10.210	11.430	11.430	65,771
2023-01-19	10.310	10.620	10.000	10.280	10.280	103,784
2023-01-18	10.950	11.610	10.450	10.450	10.450	175,264
2023-01-17	10.900	11.200	10.310	10.940	10.940	142,770
2023-01-16	10.500	11.200	10.290	10.290	10.290	17,480
2023-01-13	9.500	10.300	9.360	10.290	10.290	44,860
2023-01-12	9.200	9.700	8.660	9.700	9.700	35,450
2023-01-11	8.900	9.240	8.520	9.000	9.000	21,139
2023-01-10	8.020	8.900	7.600	8.900	8.900	26,306
2023-01-09	6.970	8.280	6.830	8.020	8.020	39,874
2023-01-06	7.260	7.260	6.680	6.970	6.970	76,637
2023-01-05	8.090	8.090	7.100	7.260	7.260	65,670
2023-01-04	7.590	8.790	7.390	8.090	8.090	79,476
2023-01-03	7.640	7.920	7.270	7.410	7.410	15,837
2023-01-02	7.460	7.500	7.330	7.490	7.490	1,958
2022-12-29	7.000	7.460	6.900	7.460	7.460	12,304
2022-12-28	7.070	7.070	6.720	7.000	7.000	32,919
2022-12-27	7.250	7.400	6.870	6.900	6.900	18,601
2022-12-26	7.350	7.350	7.010	7.010	7.010	12,775
2022-12-23	7.120	7.380	6.970	7.250	7.250	5,985
2022-12-22	7.310	7.370	6.860	7.120	7.120	29,544
2022-12-21	7.230	7.480	7.230	7.310	7.310	3,590
2022-12-20	7.440	7.550	7.200	7.230	7.230	15,094
2022-12-19	7.770	7.770	7.350	7.400	7.400	29,482
2022-12-16	8.200	8.200	7.250	7.780	7.780	44,850
2022-12-15	8.550	8.550	7.970	8.030	8.030	28,700
2022-12-14	8.490	8.900	8.110	8.550	8.550	119,041

← NewerPage 16 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.