Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 213.78 | -5.05 | -2.31% | 221.91 | 224.87 | 205.90 | 9,429,222 |
| Apr 16 2024 | 218.83 | -4.58 | -2.05% | 223.23 | 223.23 | 205.67 | 14,254,733 |
| Apr 15 2024 | 223.41 | -22.34 | -9.09% | 247.78 | 249.7392 | 222.14 | 11,207,490 |
| Apr 12 2024 | 245.75 | -17.26 | -6.56% | 259.50 | 259.95 | 244.3101 | 8,961,758 |
| Apr 11 2024 | 263.01 | 12.02 | 4.79% | 251.06 | 264.30 | 247.3103 | 8,628,045 |
| Apr 10 2024 | 250.99 | 8.04 | 3.31% | 238.24 | 251.265 | 237.80 | 8,088,960 |
| Apr 09 2024 | 242.95 | -14.04 | -5.46% | 253.225 | 254.55 | 241.10 | 7,804,602 |
| Apr 08 2024 | 256.99 | 16.09 | 6.68% | 252.54 | 261.63 | 249.68 | 10,017,992 |
| Apr 05 2024 | 240.90 | -8.71 | -3.49% | 244.53 | 253.96 | 240.20 | 8,185,913 |
| Apr 04 2024 | 249.61 | -1.97 | -0.78% | 259.97 | 261.50 | 249.46 | 8,073,730 |
| Apr 03 2024 | 251.58 | 5.74 | 2.33% | 244.00 | 255.998 | 243.00 | 6,653,388 |
| Apr 02 2024 | 245.84 | -6.27 | -2.49% | 238.78 | 248.125 | 236.51 | 7,738,804 |
| Apr 01 2024 | 252.11 | -13.01 | -4.91% | 261.80 | 268.785 | 249.2238 | 9,992,992 |
| Mar 28 2024 | 265.12 | 8.42 | 3.28% | 260.21 | 270.79 | 257.91 | 11,180,916 |
| Mar 27 2024 | 256.70 | -10.11 | -3.79% | 276.48 | 276.57 | 253.95 | 11,067,753 |
| Mar 26 2024 | 266.81 | -12.90 | -4.61% | 280.38 | 280.83 | 266.6901 | 10,272,291 |
| Mar 25 2024 | 279.71 | 24.20 | 9.47% | 261.00 | 283.48 | 260.25 | 13,905,165 |
| Mar 22 2024 | 255.51 | -6.49 | -2.48% | 254.24 | 260.7246 | 249.55 | 9,816,357 |
| Mar 21 2024 | 262.00 | 5.12 | 1.99% | 260.24 | 276.36 | 256.2678 | 16,206,380 |
| Mar 20 2024 | 256.88 | 26.76 | 11.63% | 231.38 | 256.96 | 228.81 | 13,525,670 |
| Mar 19 2024 | 230.12 | -9.50 | -3.96% | 223.30 | 233.29 | 216.16 | 12,879,030 |
| Mar 18 2024 | 239.62 | -2.74 | -1.13% | 238.61 | 244.05 | 230.2227 | 9,723,497 |
| Mar 15 2024 | 242.36 | 8.69 | 3.72% | 224.97 | 244.65 | 224.22 | 16,178,227 |
| Mar 14 2024 | 233.67 | -18.06 | -7.17% | 245.23 | 248.26 | 227.24 | 18,797,228 |
| Mar 13 2024 | 251.73 | -4.41 | -1.72% | 253.11 | 269.30 | 250.53 | 17,290,948 |
| Mar 12 2024 | 256.14 | 1.97 | 0.78% | 257.72 | 260.79 | 242.09 | 14,591,092 |
| Mar 11 2024 | 254.17 | -2.45 | -0.95% | 270.18 | 271.65 | 253.96 | 20,224,998 |
| Mar 08 2024 | 256.62 | 14.00 | 5.77% | 246.02 | 270.5476 | 244.90 | 21,881,723 |
| Mar 07 2024 | 242.62 | 4.07 | 1.71% | 240.07 | 242.85 | 235.50 | 10,573,729 |
| Mar 06 2024 | 238.55 | 21.78 | 10.05% | 229.20 | 239.90 | 223.03 | 17,872,085 |
| Mar 05 2024 | 216.77 | -12.38 | -5.40% | 230.00 | 239.98 | 215.40 | 23,790,339 |
| Mar 04 2024 | 229.15 | 23.38 | 11.36% | 217.42 | 236.46 | 212.2469 | 23,187,370 |
| Mar 01 2024 | 205.77 | 2.21 | 1.09% | 202.70 | 206.39 | 196.0101 | 9,261,375 |
| Feb 29 2024 | 203.56 | 2.76 | 1.37% | 206.33 | 211.31 | 193.88 | 16,213,378 |
| Feb 28 2024 | 200.80 | 1.58 | 0.79% | 209.41 | 212.17 | 197.66 | 25,256,606 |
| Feb 27 2024 | 199.22 | 5.28 | 2.72% | 205.18 | 209.94 | 192.09 | 22,655,212 |
| Feb 26 2024 | 193.94 | 27.96 | 16.85% | 168.66 | 196.95 | 168.40 | 22,495,961 |
| Feb 23 2024 | 165.98 | -4.93 | -2.88% | 167.38 | 170.00 | 160.66 | 7,185,016 |
| Feb 22 2024 | 170.91 | 8.50 | 5.23% | 164.85 | 171.95 | 163.8001 | 9,026,615 |
| Feb 21 2024 | 162.41 | -10.89 | -6.28% | 164.30 | 168.09 | 161.20 | 10,642,330 |
| Feb 20 2024 | 173.30 | -7.01 | -3.89% | 179.93 | 181.31 | 163.39 | 16,173,122 |
| Feb 16 2024 | 180.31 | 14.64 | 8.84% | 189.05 | 193.64 | 178.80 | 33,191,631 |
| Feb 15 2024 | 165.67 | 5.29 | 3.30% | 168.79 | 172.82 | 162.09 | 22,741,530 |
| Feb 14 2024 | 160.38 | 19.99 | 14.24% | 151.54 | 161.125 | 150.40 | 17,882,916 |
| Feb 13 2024 | 140.39 | -6.92 | -4.70% | 138.03 | 143.75 | 137.99 | 8,808,650 |
| Feb 12 2024 | 147.31 | 5.32 | 3.75% | 141.23 | 150.295 | 140.985 | 10,948,648 |
| Feb 09 2024 | 141.99 | 9.44 | 7.12% | 142.02 | 144.55 | 137.17 | 15,966,540 |
| Feb 08 2024 | 132.55 | 10.48 | 8.59% | 127.21 | 133.0499 | 125.81 | 11,258,798 |
| Feb 07 2024 | 122.07 | 2.28 | 1.90% | 119.68 | 124.39 | 114.51 | 8,920,596 |
| Feb 06 2024 | 119.79 | 2.49 | 2.12% | 118.61 | 120.895 | 115.90 | 6,731,442 |
| Feb 05 2024 | 117.30 | -11.92 | -9.22% | 128.70 | 128.89 | 115.80 | 13,045,638 |
| Feb 02 2024 | 129.22 | 0.27 | 0.21% | 126.89 | 130.13 | 125.55 | 6,086,188 |
| Feb 01 2024 | 128.95 | 0.75 | 0.59% | 128.75 | 132.0676 | 124.25 | 8,445,749 |
| Jan 31 2024 | 128.20 | -2.62 | -2.00% | 129.47 | 135.549 | 127.57 | 9,815,457 |
| Jan 30 2024 | 130.82 | -2.00 | -1.51% | 136.06 | 136.70 | 130.44 | 8,686,596 |
| Jan 29 2024 | 132.82 | 7.62 | 6.09% | 127.09 | 136.8892 | 125.825 | 17,778,607 |
| Jan 26 2024 | 125.20 | 4.19 | 3.46% | 127.52 | 128.10 | 121.46 | 13,940,759 |
| Jan 25 2024 | 121.01 | -0.33 | -0.27% | 122.38 | 124.26 | 118.92 | 8,158,550 |
| Jan 24 2024 | 121.34 | -2.85 | -2.29% | 127.28 | 127.97 | 120.79 | 9,097,580 |
| Jan 23 2024 | 124.19 | -4.02 | -3.14% | 122.41 | 126.145 | 120.33 | 9,698,314 |
| Jan 22 2024 | 128.21 | 3.46 | 2.77% | 124.05 | 131.7757 | 122.50 | 12,014,232 |
| Jan 19 2024 | 124.75 | 0.41 | 0.33% | 124.34 | 124.82 | 118.02 | 16,677,606 |
