Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coinbase Global, Inc. (NQ: COIN )

265.12 +8.42 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
Apr 03, 2023 66.01 68.33 62.70 63.61 14,025,128 -3.96(-5.86%)
Mar 31, 2023 64.70 68.57 63.93 67.57 15,926,663 +3.41(+5.31%)
Mar 30, 2023 66.53 67.17 63.68 64.16 11,553,085 -1.14(-1.75%)
Mar 29, 2023 65.42 68.63 63.77 65.30 17,658,440 +2.26(+3.59%)
Mar 28, 2023 62.32 64.05 61.11 63.04 11,623,914 +0.50(+0.80%)
Mar 27, 2023 67.20 67.60 60.51 62.54 23,509,952 -5.29(-7.80%)
Mar 24, 2023 64.18 68.73 63.53 67.83 21,642,232 +1.53(+2.31%)
Mar 23, 2023 61.85 70.00 61.51 66.30 43,129,048 -10.84(-14.05%)
Mar 22, 2023 84.25 85.38 76.86 77.14 23,877,220 -6.85(-8.16%)
Mar 21, 2023 76.24 85.05 75.77 83.99 22,974,028 +8.85(+11.78%)
Mar 20, 2023 76.76 77.06 72.87 75.14 19,012,042 +0.16(+0.21%)
Mar 17, 2023 70.52 76.80 69.10 74.98 31,006,176 +7.20(+10.62%)
Mar 16, 2023 64.40 68.62 63.12 67.78 15,511,235 +3.31(+5.13%)
Mar 15, 2023 61.90 66.29 61.18 64.47 20,813,932 +1.82(+2.91%)
Mar 14, 2023 65.45 66.21 61.10 62.65 25,154,610 +3.48(+5.88%)
Mar 13, 2023 54.71 61.10 50.77 59.17 31,413,248 +5.73(+10.72%)
Mar 10, 2023 56.39 56.41 51.57 53.44 25,773,196 -4.65(-8.00%)
Mar 09, 2023 62.39 64.12 57.21 58.09 20,925,016 -4.92(-7.81%)
Mar 08, 2023 61.20 65.46 60.35 63.01 15,355,957 +1.12(+1.81%)
Mar 07, 2023 62.80 64.66 60.59 61.89 15,804,922 -0.88(-1.40%)
Mar 06, 2023 64.60 69.82 62.64 62.77 19,793,132 -1.74(-2.70%)
Mar 03, 2023 61.64 65.56 61.38 64.51 17,579,040 +0.81(+1.27%)
Mar 02, 2023 61.07 63.90 57.50 63.70 18,099,640 -0.97(-1.50%)
Mar 01, 2023 65.30 66.79 63.09 64.67 15,741,612 -0.16(-0.25%)
Feb 28, 2023 59.67 67.50 59.42 64.83 24,804,074 +5.87(+9.96%)
Feb 27, 2023 59.94 60.97 58.17 58.96 13,017,594 +0.52(+0.89%)
Feb 24, 2023 60.88 61.59 56.80 58.44 14,546,202 -3.92(-6.29%)
Feb 23, 2023 63.96 64.65 59.89 62.36 16,671,873 +1.18(+1.93%)
Feb 22, 2023 62.50 67.48 57.35 61.18 32,880,550 -0.89(-1.43%)
Feb 21, 2023 63.32 66.87 61.85 62.07 19,627,420 -3.13(-4.80%)
Feb 17, 2023 64.94 67.90 61.51 65.20 23,252,256 -0.39(-0.59%)
Feb 16, 2023 65.90 73.30 63.91 65.59 31,578,340 -3.75(-5.41%)
Feb 15, 2023 60.21 69.46 59.46 69.34 25,557,368 +10.31(+17.47%)
Feb 14, 2023 56.33 61.08 55.03 59.03 23,902,258 +2.63(+4.66%)
Feb 13, 2023 55.52 57.09 53.66 56.40 14,402,957 -0.69(-1.21%)
Feb 10, 2023 58.26 61.74 55.97 57.09 17,359,978 -2.54(-4.26%)
Feb 09, 2023 68.49 68.93 59.00 59.63 23,849,616 -9.81(-14.13%)
Feb 08, 2023 70.83 73.97 68.30 69.44 11,576,426 -1.98(-2.77%)
Feb 07, 2023 73.43 73.48 67.30 71.42 19,784,468 -3.17(-4.25%)
Feb 06, 2023 73.18 75.98 70.52 74.59 17,956,188 -0.04(-0.05%)
Feb 03, 2023 73.72 87.63 73.02 74.63 37,125,608 -6.83(-8.38%)
Feb 02, 2023 68.46 85.54 68.31 81.46 43,833,024 +15.76(+23.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.