Coinbase Global Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	9.070	9.760	8.210	8.290	8.290	23,163
2022-12-12	8.730	8.980	8.360	8.890	8.890	7,850
2022-12-09	8.860	8.860	8.400	8.520	8.520	31,416
2022-12-08	8.500	9.150	8.450	8.860	8.860	11,142
2022-12-07	8.710	8.920	8.500	8.680	8.680	37,823
2022-12-06	9.630	9.670	8.800	8.920	8.920	15,943
2022-12-05	10.060	10.360	9.630	9.730	9.730	23,679
2022-12-02	9.440	9.940	9.070	9.870	9.870	6,464
2022-12-01	9.600	9.700	9.290	9.440	9.440	12,290
2022-11-30	9.600	9.600	8.780	9.440	9.440	33,573
2022-11-29	9.150	9.380	9.080	9.290	9.290	7,762
2022-11-28	9.460	9.600	9.040	9.110	9.110	5,854
2022-11-25	9.740	9.740	9.450	9.460	9.460	25,899
2022-11-24	9.820	9.950	9.460	9.600	9.600	1,326
2022-11-23	9.450	10.060	9.310	9.820	9.820	25,750
2022-11-22	8.670	9.540	8.670	9.310	9.310	22,253
2022-11-21	9.700	9.700	8.640	8.670	8.670	64,352
2022-11-18	10.550	10.640	9.500	9.700	9.700	102,623
2022-11-17	10.360	10.860	9.960	10.550	10.550	43,263
2022-11-16	11.310	11.640	10.300	10.890	10.890	157,280
2022-11-14	12.240	12.300	11.280	11.310	11.310	72,352
2022-11-11	10.920	12.360	10.000	12.260	12.260	100,672
2022-11-10	9.830	11.510	9.820	10.890	10.890	98,259
2022-11-09	10.270	10.300	9.250	9.590	9.590	172,209
2022-11-08	12.650	12.660	9.900	10.420	10.420	185,189
2022-11-07	11.890	12.340	11.100	11.850	11.850	55,463
2022-11-04	12.030	12.750	11.400	11.810	11.810	55,784
2022-11-03	12.350	12.630	11.450	11.560	11.560	80,260
2022-11-01	13.920	14.330	13.000	13.010	13.010	29,683
2022-10-31	15.300	15.510	13.740	13.890	13.890	48,704
2022-10-28	15.380	15.720	14.890	15.250	15.250	16,824
2022-10-27	15.990	16.000	15.230	15.360	15.360	15,380
2022-10-26	15.840	16.640	15.740	16.020	16.020	42,406
2022-10-25	14.010	16.050	14.010	15.910	15.910	76,510
2022-10-24	13.920	14.380	13.530	14.250	14.250	40,205
2022-10-21	13.080	13.910	12.930	13.910	13.910	39,466
2022-10-20	13.500	14.040	13.090	13.490	13.490	31,381
2022-10-19	14.030	14.030	13.250	13.970	13.970	28,248
2022-10-18	15.000	15.370	13.760	14.760	14.760	13,991
2022-10-17	14.260	14.850	14.090	14.590	14.590	5,410
2022-10-14	14.590	15.500	13.500	14.270	14.270	8,884
2022-10-13	13.510	14.660	13.010	14.660	14.660	85,546
2022-10-11	14.000	15.060	13.640	14.100	14.100	35,548
2022-10-10	14.180	14.180	13.560	13.960	13.960	15,835
2022-10-07	14.900	14.900	13.720	13.840	13.840	22,366
2022-10-06	15.150	15.650	15.140	15.650	15.650	12,240
2022-10-05	15.270	15.270	14.600	15.080	15.080	10,101
2022-10-04	14.210	15.200	14.170	15.060	15.060	21,393
2022-10-03	13.740	13.980	13.000	13.800	13.800	17,670
2022-09-30	13.500	14.520	13.340	14.020	14.020	7,983
2022-09-29	14.450	14.450	13.070	13.500	13.500	62,056
2022-09-28	13.620	14.500	13.620	14.470	14.470	48,678
2022-09-27	13.500	14.330	13.290	13.480	13.480	27,612
2022-09-26	13.110	14.100	13.110	13.380	13.380	17,633
2022-09-23	13.310	13.310	12.500	13.110	13.110	22,638
2022-09-22	14.100	14.100	12.820	13.080	13.080	44,014
2022-09-21	14.310	14.910	13.860	13.860	13.860	37,621
2022-09-20	14.300	14.400	13.790	14.000	14.000	69,756
2022-09-19	15.500	15.500	13.830	14.480	14.480	66,473
2022-09-16	15.770	16.030	15.550	15.680	15.680	1,542

← NewerPage 17 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.