COIN Historical Prices

Summary

Key Stock Metrics

142.58

(April 7, 2025)

52-Week Low

369.28

(June 25, 2025)

52-Week High

429.54

(April 14, 2021)

All-Time High

351.49

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-14 381.00 429.54 310.00 328.28 81065746
2021-04-15 348.90 349.20 317.27 322.75 39777858
2021-04-16 327.50 345.99 321.03 342.00 22654542
2021-04-19 337.26 341.01 326.79 333.00 11405556
2021-04-20 333.43 334.83 312.02 320.82 18082257
2021-04-21 312.52 327.47 302.10 311.92 10103896
2021-04-22 305.76 313.50 287.20 293.45 14991941
2021-04-23 282.75 303.00 282.07 291.60 9891146
2021-04-26 304.29 306.10 296.90 304.54 6330230
2021-04-27 306.70 306.70 299.50 302.00 3901957
2021-04-28 301.01 302.90 298.05 298.05 2746079
2021-04-29 298.45 300.00 292.10 294.77 2845798
2021-04-30 293.00 302.74 291.00 297.64 3997384
2021-05-03 304.00 305.03 293.94 294.21 3333846
2021-05-04 292.06 292.19 275.61 280.66 5707704
2021-05-05 284.95 289.15 269.00 273.00 5074631
2021-05-06 271.15 272.14 250.51 256.76 8342002
2021-05-07 261.15 267.07 258.38 263.70 4243741
2021-05-10 266.40 297.50 259.37 293.45 10268641
2021-05-11 281.05 303.32 276.51 303.00 7456019
2021-05-12 299.54 306.98 280.79 283.61 7214195
2021-05-13 276.46 285.00 252.26 265.10 11226843
2021-05-14 280.37 280.64 256.35 258.37 11751752
2021-05-17 250.00 250.25 238.25 248.24 8828143
2021-05-18 238.83 252.17 238.50 239.00 7852101
2021-05-19 212.93 229.00 208.00 224.80 16765954
2021-05-20 236.10 238.80 226.26 233.40 10386891
2021-05-21 235.97 238.97 223.90 224.35 7554937
2021-05-24 227.28 231.00 224.04 225.30 10185621
2021-05-25 230.00 243.99 228.00 242.41 11827823
2021-05-26 247.50 249.39 239.37 241.52 6602815
2021-05-27 245.21 247.24 240.32 247.09 5083274
2021-05-28 243.57 244.63 236.54 236.54 5091479
2021-06-01 238.51 244.71 238.10 238.93 3962697
2021-06-02 242.80 243.90 238.71 240.48 3383753
2021-06-03 241.39 241.50 233.50 233.66 3091112
2021-06-04 229.99 233.36 227.50 228.79 3775123
2021-06-07 229.92 232.56 226.50 231.45 2658314
2021-06-08 227.16 229.33 217.40 220.66 6015772
2021-06-09 222.80 229.79 217.40 224.32 6865914
2021-06-10 226.22 229.79 221.47 221.85 3955294
2021-06-11 223.50 225.74 221.96 223.92 2383458
2021-06-14 231.27 239.76 229.76 239.10 6151688
2021-06-15 236.23 237.67 230.96 232.21 3007899
2021-06-16 231.40 234.68 226.28 228.05 2874844
2021-06-17 226.88 233.23 226.35 230.66 2589611
2021-06-18 226.92 232.69 226.50 229.29 3265165
2021-06-21 223.14 224.99 218.77 222.60 4687569
2021-06-22 216.25 223.15 210.77 222.47 6206112
2021-06-23 225.54 230.52 224.50 226.01 3394664
2021-06-24 228.46 230.04 226.67 229.93 2857722
2021-06-25 226.97 227.82 223.22 224.54 2506957
2021-06-28 227.64 248.06 226.13 246.69 7449035
2021-06-29 250.20 261.15 250.01 254.90 7867552
2021-06-30 248.30 254.67 247.00 253.30 4143487
2021-07-01 251.09 255.15 240.53 241.44 3627357
2021-07-02 242.00 246.80 238.88 240.72 2328028
2021-07-06 243.00 243.00 234.02 235.41 2212615
2021-07-07 238.96 252.99 232.34 251.97 4804431
2021-07-08 239.00 246.60 233.61 244.29 4349961
2021-07-09 245.00 256.99 244.21 253.88 4457367
2021-07-12 254.00 254.89 246.83 247.67 2222085
2021-07-13 245.51 249.15 242.93 243.31 3307965
2021-07-14 244.90 247.45 229.16 229.94 4808426
2021-07-15 229.94 234.47 220.37 224.63 3635910
2021-07-16 227.20 231.30 220.66 225.01 3373060
2021-07-19 216.92 221.89 213.22 220.61 3149313
2021-07-20 216.71 226.89 213.23 224.96 3104775
2021-07-21 231.70 237.15 229.19 230.87 3677370
2021-07-22 232.00 232.32 224.50 226.08 2551694
2021-07-23 226.22 227.35 222.73 224.92 1574726
2021-07-26 240.08 249.80 237.88 245.45 7615718
2021-07-27 243.00 243.21 229.12 235.08 5636360
2021-07-28 240.30 242.87 238.03 241.75 2065223
2021-07-29 241.77 245.16 235.33 235.78 2453058
2021-07-30 233.28 238.07 231.90 236.58 2041063
2021-08-02 237.28 240.38 233.80 235.40 2151346
2021-08-03 233.87 235.69 226.91 230.18 2850545
2021-08-04 231.06 245.47 229.85 244.36 3684694
2021-08-05 239.76 258.31 237.59 255.50 6017849
2021-08-06 255.50 263.90 250.23 258.26 5579943
2021-08-09 267.85 282.43 267.50 280.47 8892383
2021-08-10 280.67 281.50 264.25 269.67 7723436
2021-08-11 282.34 294.00 274.35 278.40 13998306
2021-08-12 266.39 267.75 255.20 256.50 8266747
2021-08-13 262.82 266.50 259.97 261.25 4472802
2021-08-16 265.26 265.43 253.60 256.83 3241136
2021-08-17 253.14 260.74 246.23 250.80 3101977
2021-08-18 249.00 254.40 243.76 244.39 2564969
2021-08-19 240.60 249.77 239.19 248.24 3247230
2021-08-20 252.00 260.62 251.42 257.32 4031097
2021-08-23 263.67 266.50 255.00 256.00 5705279
2021-08-24 256.99 260.25 253.20 259.28 3982757
2021-08-25 257.00 262.11 256.00 256.77 2675110
2021-08-26 253.21 255.20 248.50 248.54 3038888
2021-08-27 249.39 259.67 248.09 259.12 3201369
2021-08-30 256.35 263.34 256.25 262.66 2687570
2021-08-31 260.02 263.40 257.18 259.00 2493804
2021-09-01 260.31 272.10 258.63 265.90 4789631
2021-09-02 272.54 275.66 266.00 268.18 3736924
2021-09-03 272.00 280.61 270.03 278.44 4438250
2021-09-07 277.00 278.87 262.60 266.81 5173032
2021-09-08 257.00 262.95 253.88 258.20 4507574
2021-09-09 260.30 263.81 255.70 256.42 3074527
2021-09-10 257.31 258.87 247.40 248.32 3191273
2021-09-13 246.51 251.88 239.60 242.84 4021434
2021-09-14 247.25 248.79 241.27 243.00 2748872
2021-09-15 244.00 249.47 242.05 247.07 2148260
2021-09-16 247.38 247.46 239.61 243.21 2596793
2021-09-17 243.13 245.63 238.75 245.19 2947971
2021-09-20 234.45 237.36 231.15 236.53 4192592
2021-09-21 237.01 240.26 234.26 238.46 2174748
2021-09-22 239.91 243.20 237.76 241.85 1660175
2021-09-23 244.57 245.80 237.07 237.50 3151330
2021-09-24 231.00 235.31 229.17 231.82 3699987
2021-09-27 231.88 233.40 227.35 232.24 3234810
2021-09-28 229.68 232.51 227.52 229.84 3231210
2021-09-29 231.00 233.77 225.04 225.28 2547285
2021-09-30 227.00 229.99 225.28 227.48 2522537
2021-10-01 232.89 235.76 226.93 231.15 3457269
2021-10-04 231.49 233.10 224.51 229.31 2591132
2021-10-05 231.35 240.09 230.79 240.09 2994406
2021-10-06 242.40 252.14 242.20 250.38 5747679
2021-10-07 248.00 253.00 245.65 251.59 3213151
2021-10-08 253.53 256.18 246.90 248.14 2873719
2021-10-11 249.57 263.19 248.49 256.50 4945286
2021-10-12 254.26 256.37 246.08 249.33 3971908
2021-10-13 246.50 249.73 244.56 246.78 2886897
2021-10-14 250.90 262.95 249.10 260.00 6307081
2021-10-15 266.60 281.72 266.53 280.61 9517534
2021-10-18 275.74 296.98 271.50 293.34 11801121
2021-10-19 300.00 307.85 294.11 305.63 14785678
2021-10-20 306.66 317.37 303.96 314.71 10315292
2021-10-21 311.96 317.18 298.00 300.01 8289150
2021-10-22 302.00 306.00 293.62 300.84 5437345
2021-10-25 306.76 327.00 305.11 325.54 8444881
2021-10-26 328.15 328.48 315.51 319.49 7635766
2021-10-27 309.33 320.28 306.50 311.67 5253293
2021-10-28 319.81 327.72 311.00 319.13 5952310
2021-10-29 319.32 326.50 316.14 319.42 3766383
2021-11-01 324.77 338.43 323.90 330.99 6255938
2021-11-02 336.33 345.25 332.14 336.34 6104746
2021-11-03 335.26 344.47 328.31 344.38 4809761
2021-11-04 340.74 345.85 333.88 344.45 5893705
2021-11-05 345.23 345.23 333.44 337.05 3527615
2021-11-08 349.50 363.17 345.56 353.92 8531091
2021-11-09 367.39 368.90 345.06 357.39 10153706
2021-11-10 327.22 348.98 320.00 328.60 15168856
2021-11-11 327.43 342.49 327.00 336.39 4905822
2021-11-12 339.25 344.00 332.56 342.98 4469896
2021-11-15 345.10 355.20 339.03 345.36 4465702
2021-11-16 333.14 347.40 331.58 342.12 4128078
2021-11-17 342.03 348.49 338.18 346.52 3772131
2021-11-18 343.00 344.84 323.41 323.57 5408786
2021-11-19 325.56 339.41 325.40 332.55 3687652
2021-11-22 333.33 335.90 310.67 315.48 5013637
2021-11-23 312.50 319.70 304.60 317.20 3469582
2021-11-24 309.38 316.32 305.88 312.38 2759755
2021-11-26 301.30 307.92 299.15 303.19 2678688
2021-11-29 312.22 321.58 306.75 319.39 4159701
2021-11-30 320.75 331.70 310.98 315.00 7168355
2021-12-01 318.60 323.00 293.70 294.50 4278100
2021-12-02 295.16 305.32 283.82 284.71 4625052
2021-12-03 286.00 286.00 258.16 265.65 7271065
2021-12-06 253.13 267.23 244.46 263.24 5366366
2021-12-07 277.65 290.19 274.91 286.42 4648218
2021-12-08 284.44 290.00 278.29 287.48 2495937
2021-12-09 284.97 284.99 258.92 263.91 5394557
2021-12-10 266.30 269.19 250.15 255.76 5062115
2021-12-13 252.14 256.50 244.80 251.37 3410449
2021-12-14 247.28 260.50 243.50 255.86 3866603
2021-12-15 254.49 261.17 242.26 258.30 4623492
2021-12-16 264.46 268.26 244.63 247.17 3346623
2021-12-17 240.00 250.48 236.00 243.35 4420273
2021-12-20 236.56 239.37 231.77 238.05 3572210
2021-12-21 244.15 248.12 239.59 247.69 2776472
2021-12-22 248.51 254.79 245.64 254.55 3779126
2021-12-23 256.56 269.31 253.50 268.15 4106052
2021-12-27 270.26 281.99 270.20 280.27 4458617
2021-12-28 270.00 270.98 259.69 261.33 4372818
2021-12-29 256.67 263.01 251.37 252.60 3474312
2021-12-30 252.60 260.00 252.04 256.79 2887587
2021-12-31 255.81 259.22 251.52 252.37 2360290
2022-01-03 256.28 257.03 250.64 251.05 3363202
2022-01-04 253.05 258.81 244.14 250.15 3652562
2022-01-05 247.72 248.69 232.86 234.23 5196254
2022-01-06 233.19 235.98 224.88 234.00 5236023
2022-01-07 233.63 238.48 227.59 232.33 3311993
2022-01-10 224.43 225.26 214.64 225.01 6800758
2022-01-11 225.50 238.00 222.18 237.23 5585589
2022-01-12 242.11 246.27 234.42 234.70 3937013
2022-01-13 241.99 242.87 227.19 228.23 3814065
2022-01-14 226.62 232.00 222.30 230.03 4325586
2022-01-18 226.82 227.19 219.60 222.00 3491862
2022-01-19 224.25 227.17 218.82 219.50 2976682
2022-01-20 222.30 232.00 220.84 221.62 3691232
2022-01-21 209.98 210.19 186.86 191.97 13628293
2022-01-24 173.18 191.86 162.51 191.48 12999147
2022-01-25 185.17 193.12 177.15 185.63 6271264
2022-01-26 193.60 198.05 177.00 178.64 7566264
2022-01-27 182.03 182.75 168.58 170.20 5551899
2022-01-28 169.10 181.75 162.20 177.58 6475768
2022-01-31 177.87 192.00 175.03 190.15 4060455
2022-02-01 197.97 201.45 188.62 197.73 5159003
2022-02-02 195.81 197.00 181.73 187.37 3861718
2022-02-03 182.26 189.30 179.00 181.31 3417048
2022-02-04 181.02 197.00 177.45 194.44 4397868
2022-02-07 198.70 211.11 198.20 205.74 6668315
2022-02-08 200.37 209.25 196.75 208.73 4639061
2022-02-09 210.18 215.25 207.61 214.50 3811658
2022-02-10 210.57 217.49 202.86 204.77 4587434
2022-02-11 205.80 205.98 191.02 194.53 5054238
2022-02-14 193.48 203.56 193.46 195.25 4528089
2022-02-15 202.31 209.31 201.18 208.95 3714304
2022-02-16 205.38 214.02 203.83 207.96 3593552
2022-02-17 202.10 206.31 188.93 191.92 4740622
2022-02-18 191.08 192.72 180.54 189.16 4502229
2022-02-22 180.87 185.75 173.16 176.76 4472786
2022-02-23 180.69 183.34 171.77 172.74 3892472
2022-02-24 159.08 183.00 155.92 179.56 8133964
2022-02-25 180.24 182.09 170.40 176.83 6836807
2022-02-28 172.50 192.23 172.09 190.77 8036264
2022-03-01 196.28 205.88 189.63 196.17 7779188
2022-03-02 192.26 196.15 189.51 194.50 3414149
2022-03-03 194.71 194.92 177.15 178.03 3734379
2022-03-04 177.61 178.66 162.16 165.75 5861262
2022-03-07 168.25 172.98 160.23 161.14 4424038
2022-03-08 160.10 168.35 156.53 161.99 3840779
2022-03-09 174.26 181.45 173.51 178.97 4945198
2022-03-10 173.14 174.49 168.10 172.97 2670643
2022-03-11 175.35 175.75 160.00 160.07 3660530
2022-03-14 159.99 161.70 150.42 153.19 4450007
2022-03-15 152.90 156.42 150.12 155.98 4245352
2022-03-16 160.47 173.07 160.00 172.53 5974284
2022-03-17 170.73 177.50 168.00 177.22 2975921
2022-03-18 175.03 186.69 175.00 185.94 4835706
2022-03-21 181.80 183.59 171.70 176.81 4214007
2022-03-22 180.50 188.81 178.50 186.08 4086096
2022-03-23 184.72 189.55 181.80 183.11 2311942
2022-03-24 185.26 192.00 179.50 190.19 3536524
2022-03-25 192.00 195.70 182.80 186.71 3598289
2022-03-28 193.31 203.27 193.01 201.41 6623976
2022-03-29 198.95 206.79 194.05 204.53 4811453
2022-03-30 201.29 206.33 194.76 196.70 3775930
2022-03-31 197.25 198.08 189.56 189.86 2999155
2022-04-01 189.86 191.87 184.39 186.96 2975933
2022-04-04 187.34 193.07 186.16 191.65 2495856
2022-04-05 189.76 191.33 176.26 177.17 5012770
2022-04-06 172.83 174.33 165.01 166.84 4675252
2022-04-07 166.71 169.42 160.68 166.19 3093646
2022-04-08 165.21 166.00 160.13 160.94 2950965
2022-04-11 156.57 157.56 151.73 153.87 4305772
2022-04-12 158.07 162.44 149.41 149.85 4654416
2022-04-13 149.03 156.16 147.80 154.79 3740506
2022-04-14 153.54 154.00 146.82 147.29 4082228
2022-04-18 145.45 149.50 140.53 145.16 4668692
2022-04-19 146.02 152.10 144.45 151.27 2915996
2022-04-20 154.93 154.96 144.85 147.13 3485996
2022-04-21 151.97 153.44 135.31 137.32 6252855
2022-04-22 137.29 141.20 131.25 131.52 5162150
2022-04-25 130.01 137.35 129.29 135.14 4066524
2022-04-26 135.31 136.77 126.52 127.15 3717615
2022-04-27 125.28 130.71 121.98 122.55 4658455
2022-04-28 123.69 126.39 113.32 122.69 8070894
2022-04-29 121.10 129.09 112.14 112.71 5760916
2022-05-02 113.07 122.29 111.80 121.34 6229416
2022-05-03 120.23 129.40 119.97 123.56 5053170
2022-05-04 124.00 132.81 116.20 130.15 6492773
2022-05-05 125.00 125.64 112.05 114.25 7324390
2022-05-06 112.50 112.50 100.25 103.74 9026454
2022-05-09 96.00 96.43 81.78 83.51 16845410
2022-05-10 87.00 89.38 70.19 72.99 31780044
2022-05-11 54.85 61.28 50.15 53.72 67080210
2022-05-12 48.54 60.30 40.83 58.50 58789009
2022-05-13 69.26 74.25 65.50 67.87 38264813
2022-05-16 68.06 68.08 60.51 61.70 18685889
2022-05-17 66.20 70.50 63.11 70.00 15868005
2022-05-18 67.69 71.81 61.94 63.03 17422703
2022-05-19 65.00 70.99 63.61 67.42 15410061
2022-05-20 69.37 70.74 62.05 66.15 15166300
2022-05-23 65.54 68.65 62.35 66.10 12055671
2022-05-24 64.56 64.56 59.12 61.36 10714877
2022-05-25 61.07 68.50 60.99 67.17 11061966
2022-05-26 63.97 71.17 62.30 69.87 12000226
2022-05-27 69.84 77.18 69.84 75.32 14112792
2022-05-31 80.00 83.32 75.60 78.10 22623167
2022-06-01 77.50 77.80 67.80 68.63 14608492
2022-06-02 67.80 74.48 67.28 73.82 8643601
2022-06-03 69.39 70.50 65.61 66.69 10213584
2022-06-06 70.76 74.11 68.43 70.67 9352377
2022-06-07 67.31 69.97 64.36 69.57 8485074
2022-06-08 69.23 72.98 68.30 69.20 6276638
2022-06-09 69.08 69.38 63.12 63.76 9349323
2022-06-10 60.00 61.63 57.77 58.71 11001124
2022-06-13 46.18 54.30 46.00 52.01 28961424
2022-06-14 52.50 53.29 48.81 51.58 17430264
2022-06-15 50.94 56.66 50.45 55.01 16340087
2022-06-16 52.58 54.43 50.08 51.05 13157743
2022-06-17 50.12 52.80 49.28 51.22 11771005
2022-06-21 54.20 60.75 54.10 57.49 16916242
2022-06-22 53.87 56.75 51.57 51.91 18947676
2022-06-23 53.60 59.62 51.83 58.88 15840689
2022-06-24 60.00 64.09 59.33 62.71 24381357
2022-06-27 59.56 60.45 55.02 55.96 15201607
2022-06-28 56.26 57.25 50.33 51.18 10277178
2022-06-29 50.50 51.46 48.59 49.75 9776155
2022-06-30 48.20 48.40 44.15 47.02 12934359
2022-07-01 47.99 50.16 47.52 49.04 8556521
2022-07-05 48.13 55.82 45.95 55.41 13113668
2022-07-06 54.17 56.27 51.40 51.71 11881899
2022-07-07 52.14 57.65 52.14 57.46 12318519
2022-07-08 55.61 63.70 54.51 60.29 17950500
2022-07-11 57.54 58.43 53.30 53.88 10750821
2022-07-12 53.70 56.11 52.62 54.24 8466218
2022-07-13 51.68 54.73 50.40 53.10 9439934
2022-07-14 52.34 54.71 50.34 53.42 9682070
2022-07-15 54.35 56.55 51.93 53.79 10714321
2022-07-18 56.71 63.38 56.69 58.67 21226156
2022-07-19 60.86 65.98 57.78 65.83 19210643
2022-07-20 67.08 79.00 67.05 75.27 34031955
2022-07-21 71.00 76.62 70.28 73.98 17301194
2022-07-22 76.20 76.57 69.09 70.82 12013281
2022-07-25 68.93 69.98 66.30 67.07 8797556
2022-07-26 61.69 62.89 52.63 52.93 26875839
2022-07-27 54.87 60.61 53.12 58.83 18230196
2022-07-28 58.24 62.95 55.59 62.25 13674813
2022-07-29 60.14 64.23 59.77 62.96 9113752
2022-08-01 61.19 63.62 59.42 62.70 7361252
2022-08-02 60.91 69.59 60.80 67.23 12142089
2022-08-03 69.05 82.25 67.61 80.81 24784175
2022-08-04 106.10 116.30 86.79 88.90 54342800
2022-08-05 86.58 98.87 86.52 93.05 24865731
2022-08-08 97.84 103.55 93.81 98.02 18878661
2022-08-09 93.89 93.89 85.60 87.68 17411400
2022-08-10 89.98 95.00 88.00 94.14 23818204
2022-08-11 97.25 98.70 82.31 84.00 23247255
2022-08-12 85.23 92.48 83.29 90.49 13755196
2022-08-15 89.11 93.68 88.59 91.97 11001934
2022-08-16 90.55 95.50 84.24 90.39 17055022
2022-08-17 87.51 88.64 84.77 85.44 10697919
2022-08-18 86.33 86.36 81.42 83.47 7923316
2022-08-19 76.00 78.25 74.01 74.06 13727856
2022-08-22 70.91 74.94 70.29 71.47 9082357
2022-08-23 71.95 76.41 70.60 71.18 9598286
2022-08-24 71.88 74.32 70.71 71.48 6675538
2022-08-25 71.84 72.45 68.52 71.37 8563518
2022-08-26 71.71 71.80 65.34 66.74 9797324
2022-08-29 65.51 69.40 65.46 66.34 7944062
2022-08-30 67.97 69.45 64.63 67.03 8293471
2022-08-31 68.70 70.38 66.66 66.80 6707941
2022-09-01 65.55 65.99 61.91 65.53 8046563
2022-09-02 67.71 68.14 63.82 65.26 6392835
2022-09-06 65.56 66.88 62.60 62.78 7478058
2022-09-07 62.00 68.77 61.83 68.25 8408351
2022-09-08 66.36 73.33 65.50 73.08 9241494
2022-09-09 78.20 81.04 75.15 80.87 15393378
2022-09-12 82.60 84.58 80.60 82.55 12554936
2022-09-13 75.34 78.09 74.35 75.25 11235328
2022-09-14 75.30 79.20 74.11 78.70 10840704
2022-09-15 77.63 82.00 76.63 77.23 10950143
2022-09-16 75.15 76.37 73.60 74.00 17088966
2022-09-19 71.88 72.54 67.00 69.93 13135272
2022-09-20 68.09 69.80 66.17 67.94 7974478
2022-09-21 68.90 72.24 67.43 67.64 12344591
2022-09-22 67.40 68.98 62.31 62.94 11156949
2022-09-23 61.56 63.15 59.43 61.88 10932912
2022-09-26 62.98 66.33 62.18 62.28 9562579
2022-09-27 65.29 67.55 61.88 63.05 11860469
2022-09-28 62.80 67.74 62.76 67.31 8482667
2022-09-29 64.62 65.03 60.26 61.94 11508191
2022-09-30 61.25 67.59 61.07 64.49 10210275
2022-10-03 64.95 67.86 61.92 65.95 10949180
2022-10-04 69.09 74.63 69.08 74.50 11881433
2022-10-05 71.80 73.48 69.28 72.97 9222677
2022-10-06 73.07 76.28 71.34 73.91 11103663
2022-10-07 70.85 71.10 65.50 67.00 11427931
2022-10-10 67.58 69.26 65.43 67.04 7713993
2022-10-11 67.61 72.69 65.03 70.16 17705645
2022-10-12 69.74 71.85 67.82 69.95 8998949
2022-10-13 63.66 69.63 61.06 69.26 18341964
2022-10-14 71.85 73.79 63.38 63.59 13711603
2022-10-17 66.48 70.95 66.34 69.17 11263274
2022-10-18 72.90 73.90 65.30 66.21 13874738
2022-10-19 64.82 66.89 62.55 63.19 8601141
2022-10-20 63.14 67.43 62.70 63.59 8938669
2022-10-21 63.40 66.63 61.70 66.38 9156365
2022-10-24 67.40 68.15 63.68 66.39 8111715
2022-10-25 67.01 75.40 66.96 75.05 14446936
2022-10-26 75.28 78.29 73.10 73.81 14148193
2022-10-27 74.51 75.65 71.51 72.47 5967614
2022-10-28 72.00 73.72 69.35 72.07 7372115
2022-10-31 72.37 74.65 66.15 66.25 10648406
2022-11-01 69.00 69.71 63.13 63.29 8238178
2022-11-02 63.40 66.21 60.55 60.71 12700860
2022-11-03 59.40 61.88 55.75 55.80 14238794
2022-11-04 60.40 63.43 56.40 58.82 18901356
2022-11-07 60.00 60.99 54.22 56.97 13659109
2022-11-08 54.50 58.45 47.69 50.83 61868168
2022-11-09 47.09 49.69 44.62 45.98 42274174
2022-11-10 51.04 53.93 49.02 50.92 30695388
2022-11-11 47.50 58.29 46.25 57.46 30584528
2022-11-14 55.70 55.74 52.60 53.22 16150903
2022-11-15 55.00 58.00 54.60 55.53 14805294
2022-11-16 52.83 54.03 48.00 48.83 24054683
2022-11-17 46.67 49.97 45.18 48.79 17974650
2022-11-18 48.80 49.00 44.31 45.26 20287264
2022-11-21 43.60 44.64 40.61 41.23 22381981
2022-11-22 42.35 44.40 41.61 43.39 20783082
2022-11-23 43.85 46.17 42.21 45.57 14665807
2022-11-25 44.76 45.24 43.70 44.28 6451508
2022-11-28 43.30 44.90 42.02 42.51 10518516
2022-11-29 42.91 44.65 42.70 43.11 9090624
2022-11-30 43.71 45.88 41.51 45.73 15562746
2022-12-01 45.82 47.19 44.44 45.27 11579372
2022-12-02 43.97 47.70 43.73 47.67 10372090
2022-12-05 47.98 49.85 45.63 46.00 11228347
2022-12-06 45.60 46.65 41.73 42.41 12156145
2022-12-07 41.88 43.20 40.55 41.26 10824527
2022-12-08 41.56 43.90 40.30 42.81 9361800
2022-12-09 41.60 42.32 40.15 40.24 10030234
2022-12-12 39.98 42.65 39.65 42.60 9962641
2022-12-13 46.01 46.33 38.50 38.69 20558271
2022-12-14 39.41 41.90 38.82 40.19 16117596
2022-12-15 38.95 39.60 37.44 37.98 12013423
2022-12-16 37.40 38.01 34.71 36.60 18247429
2022-12-19 35.97 36.68 34.51 35.17 11168297
2022-12-20 34.75 36.86 34.35 34.97 9833235
2022-12-21 35.31 36.10 34.80 35.15 6998619
2022-12-22 34.93 35.35 32.95 34.59 10335668
2022-12-23 34.77 35.98 33.67 35.49 8222704
2022-12-27 34.50 34.56 32.44 32.65 10940800
2022-12-28 32.58 33.48 31.83 32.53 7839732
2022-12-29 33.46 35.33 33.37 34.78 7675479
2022-12-30 33.96 35.87 33.63 35.39 8397944
2023-01-03 36.49 36.93 33.37 33.60 8514288
2023-01-04 34.59 38.50 34.54 37.70 17737392
2023-01-05 34.71 35.26 32.75 33.53 16934523
2023-01-06 33.67 33.75 31.55 33.26 15527836
2023-01-09 35.19 39.38 34.72 38.27 18904120
2023-01-10 37.76 43.29 37.74 43.23 24496650
2023-01-11 41.96 43.84 40.63 43.79 16152705
2023-01-12 45.15 47.65 41.67 47.55 20514692
2023-01-13 46.24 50.63 45.38 49.98 22437767
2023-01-17 53.31 54.98 50.70 54.14 23521226
2023-01-18 54.22 57.33 50.00 50.21 24905714
2023-01-19 49.21 51.00 47.92 49.42 14073270
2023-01-20 50.38 55.19 48.80 55.16 15433938
2023-01-23 55.00 56.69 53.21 55.96 17736412
2023-01-24 54.20 56.47 53.34 53.56 12413942
2023-01-25 51.50 53.41 49.60 52.76 13343567
2023-01-26 56.06 56.10 51.97 53.02 12614909
2023-01-27 52.94 62.29 52.41 61.37 24430999
2023-01-30 60.01 61.86 55.67 56.16 14553912
2023-01-31 57.70 60.44 55.91 58.48 14751638
2023-02-01 59.08 66.22 56.65 65.70 18840780
2023-02-02 68.46 85.54 68.31 81.46 43911166
2023-02-03 73.72 87.63 73.02 74.63 37125516
2023-02-06 73.18 75.98 70.52 74.59 17998386
2023-02-07 73.43 73.48 67.30 71.42 19819664
2023-02-08 70.83 73.97 68.30 69.44 11626528
2023-02-09 68.49 68.93 59.00 59.63 23920247
2023-02-10 58.26 61.74 55.97 57.09 17359921
2023-02-13 55.52 57.09 53.66 56.40 14435886
2023-02-14 56.33 61.08 55.03 59.03 23945786
2023-02-15 60.21 69.46 59.46 69.34 25726719
2023-02-16 65.90 73.30 63.91 65.59 31704828
2023-02-17 64.94 67.90 61.51 65.20 23252183
2023-02-21 63.32 66.87 61.85 62.07 19845681
2023-02-22 62.50 67.48 57.35 61.18 32937546
2023-02-23 63.96 64.65 59.89 62.36 16698489
2023-02-24 60.88 61.59 56.80 58.44 14546162
2023-02-27 59.94 60.97 58.17 58.96 13043035
2023-02-28 59.68 67.50 59.42 64.83 24843894
2023-03-01 65.30 66.79 63.09 64.67 15827077
2023-03-02 61.07 63.90 57.50 63.70 18122714
2023-03-03 61.64 65.56 61.38 64.51 17578962
2023-03-06 64.60 69.82 62.64 62.77 19826090
2023-03-07 62.80 64.66 60.59 61.89 15821515
2023-03-08 61.20 65.46 60.35 63.01 15427824
2023-03-09 62.39 64.12 57.21 58.09 20996595
2023-03-10 56.39 56.41 51.57 53.44 25743814
2023-03-13 54.71 61.10 50.77 59.17 31431946
2023-03-14 65.45 66.21 61.10 62.65 25167751
2023-03-15 61.90 66.29 61.18 64.47 20825703
2023-03-16 64.40 68.62 63.12 67.78 15522943
2023-03-17 70.52 76.80 69.10 74.98 31006175
2023-03-20 76.76 77.06 72.87 75.14 19026423
2023-03-21 76.24 85.05 75.77 83.99 22991862
2023-03-22 84.25 85.38 76.86 77.14 24463224
2023-03-23 61.85 70.00 61.51 66.30 43152803
2023-03-24 64.18 68.73 63.53 67.83 21641914
2023-03-27 67.20 67.60 60.51 62.54 23531291
2023-03-28 62.32 64.05 61.11 63.04 11635869
2023-03-29 65.42 68.63 63.77 65.30 17673750
2023-03-30 66.53 67.17 63.68 64.16 11563092
2023-03-31 64.70 68.57 63.93 67.57 15926632
2023-04-03 66.01 68.33 62.70 63.61 14040299
2023-04-04 64.66 65.40 60.95 62.54 11654422
2023-04-05 62.54 63.05 59.22 60.78 10788873
2023-04-06 59.57 62.74 58.20 61.44 11875179
2023-04-10 61.37 66.19 59.66 66.13 14391788
2023-04-11 68.09 72.61 67.24 70.19 25348828
2023-04-12 70.77 72.02 66.23 67.84 16773426
2023-04-13 69.89 72.53 68.05 68.95 19718505
2023-04-14 69.30 71.70 67.87 69.91 12887231
2023-04-17 67.12 68.05 64.90 67.72 13344227
2023-04-18 70.39 71.79 66.55 67.26 14835521
2023-04-19 64.36 65.94 63.40 64.44 10326964
2023-04-20 63.23 65.33 60.17 60.50 11452943
2023-04-21 61.08 61.45 58.71 59.04 13235111
2023-04-24 58.96 59.09 54.08 54.75 21135715
2023-04-25 55.71 56.09 53.62 55.55 14383348
2023-04-26 59.51 59.51 53.60 53.89 16761173
2023-04-27 54.67 55.72 53.58 54.17 12010873
2023-04-28 53.65 54.52 52.17 53.79 11629806
2023-05-01 53.17 54.38 48.45 50.14 18437873
2023-05-02 50.20 52.14 48.26 51.32 16778436
2023-05-03 50.15 51.60 48.31 48.49 13325571
2023-05-04 48.72 50.47 47.65 49.22 13044369
2023-05-05 54.05 58.58 53.75 58.24 25585625
2023-05-08 55.90 58.80 54.61 58.10 15259408
2023-05-09 57.90 60.24 56.59 60.21 9641197
2023-05-10 61.45 63.75 59.89 62.64 15481325
2023-05-11 62.41 63.11 59.77 60.35 8843509
2023-05-12 60.89 61.13 56.77 57.34 9110955
2023-05-15 58.40 61.30 57.20 60.77 9429328
2023-05-16 58.68 60.11 57.14 57.88 7867880
2023-05-17 57.49 61.31 57.30 61.04 8998361
2023-05-18 60.47 61.70 58.60 60.26 8330306
2023-05-19 60.57 61.47 56.59 56.78 12520676
2023-05-22 56.89 61.10 55.90 61.07 12683378
2023-05-23 61.00 63.25 58.67 59.10 12208242
2023-05-24 57.78 58.97 56.60 58.36 8198333
2023-05-25 58.56 59.14 55.88 56.87 7997440
2023-05-26 56.86 58.91 56.63 56.92 7804165
2023-05-30 60.10 63.38 59.23 61.17 14814243
2023-05-31 59.30 62.59 59.21 62.20 10112647
2023-06-01 61.80 66.36 60.67 63.57 11729020
2023-06-02 65.11 65.22 62.00 64.55 8630810
2023-06-05 63.38 64.44 55.81 58.71 26413166
2023-06-06 47.10 52.38 46.43 51.61 56259861
2023-06-07 53.29 54.00 51.70 53.26 18905532
2023-06-08 52.21 55.05 51.96 54.90 12773645
2023-06-09 55.00 57.42 52.48 53.28 14394338
2023-06-12 52.53 52.93 50.10 50.56 12493104
2023-06-13 51.80 52.66 50.52 52.40 11560753
2023-06-14 52.81 54.79 51.56 53.90 11241242
2023-06-15 52.71 54.58 50.93 54.25 11801737
2023-06-16 55.41 56.28 53.90 55.59 13754214
2023-06-20 55.90 57.94 53.63 57.09 14143490
2023-06-21 58.90 59.24 56.82 58.10 20569712
2023-06-22 58.98 59.28 55.10 57.49 12837373
2023-06-23 56.85 61.89 55.75 61.47 26088580
2023-06-26 61.10 66.16 61.00 61.94 20724091
2023-06-27 63.80 70.37 62.84 69.89 25447368
2023-06-28 69.00 74.31 69.00 70.75 23086222
2023-06-29 72.03 74.18 70.83 72.43 14730505
2023-06-30 73.80 74.97 68.15 71.55 24593992
2023-07-03 73.20 80.85 73.01 79.93 19891740
2023-07-05 76.90 79.93 76.16 78.35 14670031
2023-07-06 78.05 78.46 74.52 78.10 11152249
2023-07-07 78.15 81.19 77.62 78.72 13275505
2023-07-10 79.08 81.37 76.55 81.21 10739693
2023-07-11 80.49 92.15 80.49 89.15 35672125
2023-07-12 89.00 89.07 84.45 85.95 16752344
2023-07-13 85.35 109.21 83.42 107.00 65424442
2023-07-14 106.68 114.43 101.22 105.31 42266315
2023-07-17 104.57 109.48 103.50 105.55 19191353
2023-07-18 104.50 109.85 101.90 104.59 17582052
2023-07-19 107.31 111.06 105.08 110.15 15920844
2023-07-20 109.26 111.88 100.37 101.26 15274615
2023-07-21 102.57 104.33 98.71 100.82 10481797
2023-07-24 99.23 100.39 95.70 98.85 9764818
2023-07-25 99.34 102.59 97.63 97.68 7726033
2023-07-26 97.37 101.32 97.28 99.75 6575750
2023-07-27 102.59 102.73 91.80 92.69 12232290
2023-07-28 94.80 96.92 93.55 94.76 7236581
2023-07-31 94.75 100.20 94.59 98.61 8492950
2023-08-01 95.88 95.95 89.23 94.15 11616436
2023-08-02 91.45 95.41 88.05 90.43 10666181
2023-08-03 89.00 93.44 88.46 90.75 10438098
2023-08-04 89.00 94.29 86.70 87.31 13219575
2023-08-07 87.20 87.30 82.09 85.96 10019503
2023-08-08 87.09 88.99 84.55 88.04 8986927
2023-08-09 88.53 88.90 84.08 84.34 7987133
2023-08-10 85.00 88.49 82.51 83.39 7697578
2023-08-11 82.06 83.48 80.47 81.01 5791118
2023-08-14 80.04 81.99 78.91 80.81 5753481
2023-08-15 81.15 83.10 79.11 79.18 7397347
2023-08-16 82.51 82.85 77.80 79.00 10140200
2023-08-17 78.38 79.18 75.40 75.56 9261576
2023-08-18 72.34 75.25 72.25 73.19 10011839
2023-08-21 73.25 76.03 72.10 75.28 7514932
2023-08-22 76.69 77.46 74.02 74.90 6336025
2023-08-23 74.35 78.17 74.07 77.78 6460850
2023-08-24 77.76 78.04 73.38 73.66 5585704
2023-08-25 74.32 75.59 72.41 74.26 5136790
2023-08-28 74.57 74.71 73.05 73.71 4043754
2023-08-29 73.50 86.26 73.17 84.70 24067342
2023-08-30 83.56 86.50 82.57 83.83 9448025
2023-08-31 84.43 84.57 78.90 79.60 8466425
2023-09-01 80.00 80.35 77.15 77.99 6676523
2023-09-05 78.00 79.29 76.28 77.50 4949006
2023-09-06 77.38 79.97 76.75 78.04 6636170
2023-09-07 76.27 82.07 75.46 81.79 6424048
2023-09-08 81.64 82.69 80.35 82.09 5689710
2023-09-11 80.50 80.50 80.50 80.50 764
2023-09-12 82.02 86.36 80.54 81.32 10519254
2023-09-13 81.89 83.15 79.62 79.86 5925739
2023-09-14 81.67 84.10 81.26 83.45 7145133
2023-09-15 82.74 83.32 79.95 82.15 6272263
2023-09-18 83.80 84.35 81.22 81.61 6246696
2023-09-19 82.15 82.40 77.77 78.13 7567368
2023-09-20 78.62 80.59 76.56 76.67 5467101
2023-09-21 74.38 75.19 72.86 74.42 6543911
2023-09-22 75.49 75.95 70.81 70.96 6321573
2023-09-25 69.91 72.36 69.63 71.75 5057460
2023-09-26 71.74 73.09 69.71 70.52 5168151
2023-09-27 72.72 73.48 69.95 71.52 5324560
2023-09-28 72.59 77.13 71.51 75.16 8252398
2023-09-29 76.75 77.50 74.57 75.08 5747236
2023-10-02 78.55 79.95 74.40 75.31 9709327
2023-10-03 74.34 75.65 71.75 72.48 5815497
2023-10-04 73.20 74.11 70.41 73.47 7613659
2023-10-05 73.53 75.48 72.10 74.62 6229265
2023-10-06 72.48 78.95 72.32 78.46 7931250
2023-10-09 76.52 80.06 76.50 79.10 5631270
2023-10-10 79.00 82.07 77.97 79.62 5645077
2023-10-11 79.27 80.49 75.60 77.35 6474139
2023-10-12 77.04 77.18 74.45 75.19 5338642
2023-10-13 75.00 75.19 72.10 73.43 6163592
2023-10-16 77.61 79.30 73.36 75.21 12608642
2023-10-17 74.80 79.12 74.50 77.46 7459543
2023-10-18 76.88 78.38 73.78 73.93 5123350
2023-10-19 74.28 76.17 72.72 73.10 5391198
2023-10-20 74.64 76.76 73.50 74.66 8423324
2023-10-23 75.50 80.73 72.42 77.21 13635694
2023-10-24 83.29 89.40 80.89 82.07 23689528
2023-10-25 83.51 84.09 77.40 77.79 13773156
2023-10-26 77.20 79.16 73.15 74.61 8294499
2023-10-27 76.45 76.50 70.42 70.78 9010568
2023-10-30 72.05 74.08 71.88 73.60 6454608
2023-10-31 73.60 77.47 73.56 77.12 6334625
2023-11-01 77.42 79.41 75.87 77.81 6878582
2023-11-02 81.71 84.80 80.81 84.60 12596230
2023-11-03 83.79 88.34 82.05 85.80 12193525
2023-11-06 86.82 89.27 84.09 86.37 9881917
2023-11-07 86.20 89.49 84.30 89.07 6762266
2023-11-08 88.80 89.15 84.69 88.32 7286011
2023-11-09 92.90 99.82 91.37 92.86 20941380
2023-11-10 94.40 96.22 91.80 92.92 9853318
2023-11-13 91.78 93.27 88.62 92.64 8860361
2023-11-14 94.91 95.32 89.79 92.09 10137685
2023-11-15 93.92 100.15 93.07 98.15 11968933
2023-11-16 97.68 97.89 94.45 96.92 7073846
2023-11-17 97.00 99.43 94.90 99.05 7373822
2023-11-20 100.71 106.46 100.01 106.10 10982256
2023-11-21 104.00 106.06 101.34 105.49 9348226
2023-11-22 106.17 109.99 103.36 109.25 10356518
2023-11-24 108.45 116.94 107.98 115.54 11654562
2023-11-27 112.58 121.46 112.18 119.77 14205949
2023-11-28 122.05 129.26 119.70 128.27 17639131
2023-11-29 127.82 131.42 126.30 127.82 13908808
2023-11-30 126.06 127.14 118.40 124.72 14074010
2023-12-01 126.39 134.33 125.88 133.76 13693520
2023-12-04 143.53 146.30 137.60 141.09 21561895
2023-12-05 140.00 147.86 139.18 140.20 18303393
2023-12-06 142.50 143.44 134.12 134.63 12584385
2023-12-07 131.02 138.48 130.17 136.19 9795672
2023-12-08 136.19 146.74 135.85 146.62 12023554
2023-12-11 141.50 142.87 135.99 138.02 12160377
2023-12-12 139.89 141.75 135.99 139.62 8303476
2023-12-13 139.62 150.65 137.15 150.46 12514886
2023-12-14 152.10 154.74 149.10 153.63 12095076
2023-12-15 151.81 151.92 146.84 147.90 11802287
2023-12-18 144.81 155.01 144.00 153.43 9959902
2023-12-19 155.50 162.09 153.61 161.16 13906758
2023-12-20 164.73 169.48 160.07 161.86 16021890
2023-12-21 166.71 170.17 163.10 168.03 12081482
2023-12-22 169.77 178.70 167.90 175.48 15832867
2023-12-26 174.80 178.12 169.05 172.05 12544846
2023-12-27 176.32 186.97 175.50 185.24 15569914
2023-12-28 179.31 187.39 177.75 186.36 17276287
2023-12-29 186.06 187.25 171.00 173.92 19724384
2024-01-02 173.02 175.57 155.35 156.88 26549365
2024-01-03 146.00 156.25 144.11 152.24 18573798
2024-01-04 152.50 161.28 148.81 155.60 14874267
2024-01-05 152.67 157.69 151.09 153.98 10875480
2024-01-08 157.80 161.38 146.51 159.42 18125703
2024-01-09 159.60 159.99 151.32 151.99 12959726
2024-01-10 149.21 153.47 143.15 151.29 18718224
2024-01-11 159.19 161.04 140.01 141.16 31754164
2024-01-12 137.19 141.07 130.37 130.78 20392801
2024-01-16 129.44 136.40 126.88 133.88 14789707
2024-01-17 130.51 134.26 129.41 133.86 8133091
2024-01-18 133.25 137.31 123.93 124.34 14519463
2024-01-19 124.34 124.82 118.02 124.75 16692645
2024-01-22 124.05 131.78 122.50 128.21 12042647
2024-01-23 122.41 126.15 120.33 124.19 9737109
2024-01-24 127.28 127.97 120.79 121.34 9118913
2024-01-25 122.38 124.26 118.92 121.01 8166361
2024-01-26 127.52 128.10 121.46 125.20 13956345
2024-01-29 127.09 136.89 125.80 132.82 17813660
2024-01-30 136.05 136.70 130.44 130.82 8745746
2024-01-31 129.09 135.55 127.57 128.20 9838769
2024-02-01 128.75 132.07 124.24 128.95 8464275
2024-02-02 126.90 130.13 125.55 129.22 6109963
2024-02-05 128.70 128.89 115.80 117.30 13067336
2024-02-06 118.61 120.90 115.90 119.79 6740590
2024-02-07 119.68 124.40 114.51 122.07 8985106
2024-02-08 127.22 133.05 125.81 132.55 11315872
2024-02-09 142.16 144.55 137.17 141.99 15985064
2024-02-12 141.10 150.35 140.99 147.31 10977082
2024-02-13 138.39 143.75 137.13 140.39 9568838
2024-02-14 151.83 161.13 150.40 160.38 18041752
2024-02-15 168.79 172.82 162.08 165.67 22992818
2024-02-16 189.05 193.64 178.80 180.31 33233298
2024-02-20 179.87 181.31 163.39 173.30 16196519
2024-02-21 164.25 168.09 161.19 162.41 10689582
2024-02-22 164.85 171.99 163.80 170.91 9027267
2024-02-23 167.38 170.00 160.66 165.98 7191183
2024-02-26 168.66 196.95 168.40 193.94 22593709
2024-02-27 205.18 209.94 192.09 199.22 22679097
2024-02-28 209.41 212.22 197.66 200.80 25397116
2024-02-29 206.46 211.31 193.88 203.56 16237764
2024-03-01 202.70 206.39 196.01 205.77 9297387
2024-03-04 217.39 236.46 212.25 229.15 23294868
2024-03-05 230.00 239.98 215.40 216.77 23863310
2024-03-06 229.20 239.90 223.03 238.55 17936728
2024-03-07 240.00 242.87 235.50 242.62 10609304
2024-03-08 246.00 270.55 244.90 256.62 21883953
2024-03-11 270.09 271.65 253.96 254.17 20296431
2024-03-12 257.84 260.79 242.09 256.14 14666166
2024-03-13 253.36 269.39 250.53 251.73 17329799
2024-03-14 245.00 248.27 227.24 233.67 18789298
2024-03-15 225.06 244.65 222.83 242.36 17256270
2024-03-18 238.61 244.05 230.21 239.62 9734544
2024-03-19 223.24 233.29 216.16 230.12 12928500
2024-03-20 231.38 256.96 228.80 256.88 13834342
2024-03-21 260.24 276.38 256.27 262.00 16199858
2024-03-22 254.24 260.72 249.55 255.51 9828192
2024-03-25 261.00 283.48 260.25 279.71 13941661
2024-03-26 280.12 280.83 266.69 266.81 10316202
2024-03-27 276.22 276.61 253.95 256.70 11092626
2024-03-28 260.21 270.79 257.91 265.12 11201564
2024-04-01 261.87 268.81 249.22 252.11 10010691
2024-04-02 238.10 248.13 235.99 245.84 8817643
2024-04-03 244.04 256.00 243.00 251.58 6670175
2024-04-04 260.15 261.50 249.46 249.61 8098342
2024-04-05 244.91 253.96 240.20 240.90 8438580
2024-04-08 252.86 261.63 249.68 256.99 10042177
2024-04-09 253.23 254.55 241.10 242.95 7824680
2024-04-10 238.24 251.27 234.12 250.99 8416023
2024-04-11 250.99 264.30 247.31 263.01 8655112
2024-04-12 259.42 259.97 244.31 245.75 9051648
2024-04-15 247.94 249.74 222.14 223.41 11239787
2024-04-16 223.00 223.00 205.67 218.83 16472144
2024-04-17 222.04 224.87 205.90 213.78 9440213
2024-04-18 215.57 228.05 213.25 218.08 9403920
2024-04-19 223.83 227.76 210.18 211.01 9363985
2024-04-22 216.79 227.14 215.03 225.86 8207010
2024-04-23 223.62 238.67 223.61 236.43 7338353
2024-04-24 236.83 239.00 223.87 224.37 6737434
2024-04-25 216.05 225.94 213.64 223.61 5143505
2024-04-26 220.77 237.02 218.66 236.32 6044874
2024-04-29 229.94 230.32 216.54 218.16 9576110
2024-04-30 214.35 216.57 202.59 203.93 9127863
2024-05-01 199.00 218.52 198.20 210.09 10191466
2024-05-02 216.48 232.71 210.76 228.85 12454215
2024-05-03 230.90 232.25 216.55 223.25 13739132
2024-05-06 225.84 235.80 224.90 226.93 9690593
2024-05-07 226.94 230.82 214.12 214.34 8169566
2024-05-08 209.50 214.90 206.53 211.20 4615442
2024-05-09 210.22 213.85 205.11 210.45 4649731
2024-05-10 214.50 214.87 200.50 200.92 7423528
2024-05-13 204.00 206.67 197.64 199.51 7542161
2024-05-14 195.96 206.97 194.93 203.05 5356047
2024-05-15 212.21 221.40 207.70 219.91 9339278
2024-05-16 215.00 216.45 198.64 199.17 12185482
2024-05-17 205.66 210.67 199.83 207.60 8688627
2024-05-20 207.96 226.26 203.72 225.19 11223310
2024-05-21 231.97 233.65 220.12 225.78 10704505
2024-05-22 225.01 238.77 221.21 231.51 8933689
2024-05-23 233.81 234.32 217.66 218.86 9428333
2024-05-24 221.00 237.79 220.05 237.65 10249246
2024-05-28 235.45 247.13 231.05 245.00 10843128
2024-05-29 239.02 240.49 233.18 236.65 6801950
2024-05-30 241.10 248.86 233.38 234.76 9349187
2024-05-31 239.28 240.41 219.17 225.92 10123077
2024-06-03 232.50 239.20 224.69 231.39 7333118
2024-06-04 230.23 247.20 230.16 244.20 10854296
2024-06-05 246.86 251.89 240.70 251.40 9383502
2024-06-06 250.00 263.80 248.75 257.08 9494574
2024-06-07 256.19 263.18 243.86 244.16 9315341
2024-06-10 241.11 253.43 239.53 249.81 6344848
2024-06-11 242.93 245.66 234.09 244.20 8991286
2024-06-12 251.80 263.26 250.58 254.96 11134677
2024-06-13 253.77 257.13 243.26 247.64 8666222
2024-06-14 246.16 250.25 237.06 244.50 7146478
2024-06-17 239.87 248.64 234.23 245.10 6662888
2024-06-18 238.25 242.80 234.60 235.95 6198915
2024-06-20 237.36 240.49 228.44 235.03 6888927
2024-06-21 227.00 228.25 220.71 225.86 11385791
2024-06-24 217.22 221.44 207.71 212.31 10761957
2024-06-25 217.00 222.88 213.22 221.71 8067068
2024-06-26 220.00 223.73 212.46 214.58 6574922
2024-06-27 217.60 225.76 216.32 224.00 5641211
2024-06-28 223.95 225.53 218.80 222.23 10944920
2024-07-01 226.00 236.04 224.04 233.37 7739846
2024-07-02 231.34 234.97 226.32 227.51 4407039
2024-07-03 223.81 227.11 222.22 224.94 3241672
2024-07-05 213.48 225.13 209.45 223.68 10148535
2024-07-08 226.51 226.51 217.75 220.56 5615247
2024-07-09 223.55 225.64 218.68 219.97 5357306
2024-07-10 221.64 223.33 215.14 219.56 4481941
2024-07-11 224.37 227.15 213.57 214.63 7037917
2024-07-12 215.34 222.15 214.57 218.02 4949046
2024-07-15 229.38 247.50 228.00 242.85 14439465
2024-07-16 243.19 252.12 234.20 251.49 10270722
2024-07-17 245.90 255.90 241.31 249.10 8883291
2024-07-18 251.21 253.87 230.57 233.24 8848527
2024-07-19 235.10 259.80 233.50 257.79 12501856
2024-07-22 260.47 266.00 252.84 265.15 11282196
2024-07-23 263.60 272.55 257.29 257.63 9275617
2024-07-24 261.00 265.00 243.75 245.06 8141082
2024-07-25 239.26 241.64 226.30 231.52 8482505
2024-07-26 243.34 249.16 237.56 242.93 7917446
2024-07-29 251.55 255.42 234.00 234.20 9467677
2024-07-30 235.62 239.00 223.03 224.46 6053909
2024-07-31 233.00 234.11 224.04 224.36 4771650
2024-08-01 226.60 227.10 207.82 212.64 8920020
2024-08-02 213.12 219.30 199.38 204.44 10063929
2024-08-05 162.01 197.88 161.13 189.47 18734646
2024-08-06 191.99 197.40 182.70 194.17 7050554
2024-08-07 196.80 199.95 177.39 178.91 8324432
2024-08-08 185.67 194.98 182.46 192.32 7421563
2024-08-09 191.29 199.10 189.78 196.29 5255873
2024-08-12 194.30 197.69 188.29 191.74 5742782
2024-08-13 193.13 201.10 191.87 197.94 4795479
2024-08-14 200.90 201.97 192.40 195.96 5027037
2024-08-15 198.52 205.07 196.20 197.12 6068323
2024-08-16 199.00 205.95 197.14 205.31 6240504
2024-08-19 203.34 207.49 200.35 204.46 6304182
2024-08-20 209.10 209.80 191.21 197.25 12353738
2024-08-21 197.16 207.00 195.11 206.23 7502443
2024-08-22 204.78 207.10 197.43 198.43 5284897
2024-08-23 200.97 211.92 200.00 211.40 8304223
2024-08-26 209.30 210.85 202.68 204.00 5437092
2024-08-27 201.84 202.50 194.10 198.30 5992876
2024-08-28 195.02 197.49 187.73 190.20 4995742
2024-08-29 194.00 196.50 187.60 188.28 3841810
2024-08-30 189.22 189.94 180.04 183.36 7307184
2024-09-03 182.00 182.70 168.07 169.13 9746643
2024-09-04 166.50 169.04 160.67 163.22 7826441
2024-09-05 161.62 166.37 158.12 159.70 5732706
2024-09-06 163.24 164.15 146.12 147.35 11026602
2024-09-09 151.27 157.40 150.06 155.05 9256668
2024-09-10 155.01 159.14 149.51 158.46 5824762
2024-09-11 153.56 158.84 149.95 157.15 6417381
2024-09-12 158.61 165.43 156.10 162.89 6697238
2024-09-13 162.24 168.93 161.58 163.05 5953642
2024-09-16 158.50 163.16 155.88 161.50 4686237
2024-09-17 164.14 167.67 160.50 162.45 5225172
2024-09-18 161.54 169.10 160.80 162.64 5027374
2024-09-19 172.00 175.39 167.00 168.24 9299066
2024-09-20 168.99 173.39 165.40 170.09 8152342
2024-09-23 171.30 173.57 168.70 170.22 4933242
2024-09-24 170.38 172.25 163.81 171.68 6035486
2024-09-25 170.30 173.94 166.88 167.08 5359903
2024-09-26 170.61 181.49 170.26 179.93 12455160
2024-09-27 183.07 192.45 179.50 191.23 10563371
2024-09-30 184.19 185.41 177.00 178.17 11739577
2024-10-01 178.72 178.90 160.00 165.01 15210465
2024-10-02 163.03 169.29 161.39 164.47 7881090
2024-10-03 162.83 166.41 161.41 163.10 4298586
2024-10-04 167.96 171.24 164.00 170.91 6874436
2024-10-07 172.00 176.15 166.89 168.92 6797536
2024-10-08 166.36 170.05 165.02 167.69 5696090
2024-10-09 167.69 172.49 165.78 166.97 5725046
2024-10-10 166.05 167.31 161.87 164.27 5379854
2024-10-11 165.54 179.18 165.22 176.38 10767071
2024-10-14 181.19 197.69 178.27 196.35 18131377
2024-10-15 195.68 204.90 188.31 196.34 17324804
2024-10-16 203.53 212.42 197.60 210.48 13969969
2024-10-17 209.20 209.45 201.13 204.20 8908025
2024-10-18 208.05 220.26 207.14 220.21 13569592
2024-10-21 215.40 216.86 208.13 213.72 12686426
2024-10-22 209.45 215.95 207.30 210.72 7485083
2024-10-23 206.30 209.70 194.60 198.93 10350138
2024-10-24 206.87 210.55 200.80 209.16 9925395
2024-10-25 208.30 213.67 203.40 205.04 9261318
2024-10-28 213.35 218.00 210.50 216.10 10458713
2024-10-29 220.91 223.90 216.11 219.66 11542187
2024-10-30 213.10 220.46 209.47 211.74 9515860
2024-10-31 203.73 206.00 178.82 179.25 18892021
2024-11-01 180.00 190.94 179.54 182.88 14443372
2024-11-04 180.09 186.95 176.38 186.27 11348805
2024-11-05 185.59 197.25 185.51 193.96 9950753
2024-11-06 221.48 257.68 221.11 254.31 35456033
2024-11-07 245.63 259.69 242.34 255.58 16655328
2024-11-08 257.67 273.50 257.15 270.74 17431714
2024-11-11 300.31 334.86 296.00 324.24 42437496
2024-11-12 310.05 327.00 306.10 319.13 24819575
2024-11-13 325.01 332.35 282.66 284.72 27997385
2024-11-14 290.81 292.57 274.30 278.84 17375321
2024-11-15 282.51 306.46 276.02 305.85 18020587
2024-11-18 301.84 329.59 288.50 325.41 25713700
2024-11-19 322.08 327.24 315.50 324.57 13447870
2024-11-20 332.25 341.75 303.80 320.01 22875208
2024-11-21 329.95 330.50 288.55 295.23 25187378
2024-11-22 294.89 311.37 290.80 304.64 12187194
2024-11-25 309.00 317.46 291.20 312.22 14645910
2024-11-26 298.26 309.20 289.13 293.29 13215743
2024-11-27 302.78 314.29 295.36 310.98 13290830
2024-11-29 311.95 316.30 295.81 296.20 9550236
2024-12-02 302.03 311.47 299.50 302.40 11221114
2024-12-03 296.78 314.43 296.65 309.35 10069342
2024-12-04 312.00 332.00 309.12 330.94 15798008
2024-12-05 343.36 349.49 315.17 320.57 19769913
2024-12-06 328.56 349.75 325.50 343.62 16759232
2024-12-09 339.91 340.16 309.68 310.52 16974808
2024-12-10 318.03 318.74 298.52 302.42 11930554
2024-12-11 311.85 320.90 308.82 313.81 10253357
2024-12-12 317.76 323.50 307.75 312.96 8324441
2024-12-13 316.00 317.18 305.25 310.58 5832592
2024-12-16 316.90 326.23 314.77 315.31 11461361
2024-12-17 319.84 323.07 303.50 311.64 7440580
2024-12-18 308.00 312.14 275.81 279.86 12615166
2024-12-19 290.64 295.48 268.88 273.92 11708602
2024-12-20 266.13 281.74 261.87 278.71 10009833
2024-12-23 274.52 275.33 263.07 268.15 6853452
2024-12-24 273.22 284.00 271.86 279.62 4805053
2024-12-26 275.58 279.24 271.39 274.41 4419780
2024-12-27 274.20 274.25 263.21 265.71 5553958
2024-12-30 259.98 260.50 247.60 255.56 7727062
2024-12-31 262.97 263.66 246.37 248.30 5414921
2025-01-02 256.48 262.31 251.00 257.21 6289520
2025-01-03 259.89 271.59 258.59 270.65 5990830
2025-01-06 279.07 293.60 271.75 287.76 10834985
2025-01-07 286.74 287.58 260.24 264.33 11614723
2025-01-08 263.88 267.00 252.99 260.01 5951138
2025-01-10 257.77 261.87 248.05 258.78 5579228
2025-01-13 246.98 251.81 240.77 251.20 7019454
2025-01-14 261.73 263.00 251.00 255.37 5704136
2025-01-15 266.87 278.32 264.44 274.93 9113854
2025-01-16 274.00 285.02 268.14 281.63 6751127
2025-01-17 292.00 300.35 289.33 295.48 11290135
2025-01-21 298.52 303.10 273.62 294.19 12912361
2025-01-22 290.46 298.80 286.28 295.85 6668857
2025-01-23 289.74 303.56 287.90 296.01 11534819
2025-01-24 300.00 310.61 297.62 298.00 9763288
2025-01-27 283.70 289.78 265.20 277.99 12238826
2025-01-28 280.50 284.84 276.00 281.82 4516627
2025-01-29 281.82 294.38 277.01 291.00 6255868
2025-01-30 293.72 306.00 293.02 301.30 8637528
2025-01-31 300.86 304.73 287.22 291.33 6534008
2025-02-03 272.98 288.76 269.30 284.41 9517730
2025-02-04 283.00 289.39 278.63 280.39 6013474
2025-02-05 283.61 285.76 274.56 275.14 5373185
2025-02-06 279.52 284.60 269.00 270.37 6717660
2025-02-07 274.05 282.57 271.75 274.49 7885553
2025-02-10 280.40 285.56 274.60 280.22 5521775
2025-02-11 277.55 279.00 265.83 266.90 6914996
2025-02-12 264.39 277.80 263.48 274.90 6362794
2025-02-13 284.00 302.40 282.50 298.11 18900225
2025-02-14 288.02 291.55 274.00 274.31 19269693
2025-02-18 278.80 279.18 260.50 264.63 11564805
2025-02-19 265.76 267.00 257.68 258.67 6813776
2025-02-20 260.66 262.25 250.37 256.59 6400698
2025-02-21 266.99 267.80 234.76 235.38 17195492
2025-02-24 239.14 240.24 223.60 227.07 12124972
2025-02-25 219.97 222.85 205.12 212.49 15192605
2025-02-26 212.63 218.57 207.99 212.96 7900637
2025-02-27 218.13 221.58 207.79 208.37 8082369
2025-02-28 205.27 216.44 201.10 215.62 9031205
2025-03-03 232.23 233.40 203.44 205.75 15997815
2025-03-04 200.52 218.94 193.09 212.55 13060876
2025-03-05 214.89 223.15 208.00 222.45 9581601
2025-03-06 214.51 226.60 213.00 214.17 8405387
2025-03-07 214.89 222.05 206.77 217.45 8615050
2025-03-10 205.08 206.84 176.85 179.23 18664120
2025-03-11 186.00 195.69 183.30 191.69 11382232
2025-03-12 195.40 199.20 183.75 191.73 9616785
2025-03-13 188.62 188.85 177.11 177.49 9559390
2025-03-14 183.81 186.74 179.16 183.12 9454350
2025-03-17 182.00 193.24 180.77 188.96 7216486
2025-03-18 185.00 186.49 178.78 181.14 7408224
2025-03-19 184.83 193.78 182.80 189.75 8194232
2025-03-20 185.89 193.93 185.88 190.38 6717964
2025-03-21 185.57 190.72 183.75 189.86 7344825
2025-03-24 197.50 203.25 194.42 203.04 9489458
2025-03-25 202.13 206.93 198.34 204.23 7877691
2025-03-26 203.00 206.00 192.29 193.95 7147921
2025-03-27 192.97 195.33 187.80 188.58 5426320
2025-03-28 185.72 186.79 172.99 173.93 10040219
2025-03-31 169.38 173.58 163.52 172.23 7781307
2025-04-01 172.82 176.05 168.55 174.52 5489688
2025-04-02 170.57 184.11 170.35 182.95 8208560
2025-04-03 168.58 172.03 164.65 170.76 9556230
2025-04-04 166.02 167.50 147.17 160.55 14570757
2025-04-07 146.04 167.40 142.58 157.28 13251702
2025-04-08 165.20 167.80 147.35 151.47 11117448
2025-04-09 150.08 183.90 150.08 177.09 15257952
2025-04-10 168.50 173.82 159.11 169.62 11196328
2025-04-11 171.30 178.00 167.00 175.50 7769267
2025-04-14 180.50 182.39 172.01 176.58 6427119
2025-04-15 177.74 179.77 172.30 175.57 5369511
2025-04-16 170.50 174.80 168.50 172.21 5226684
2025-04-17 172.60 177.50 171.30 175.03 5125340
2025-04-21 175.10 177.98 171.41 175.00 5054685
2025-04-22 178.79 193.49 178.40 190.00 12807010
2025-04-23 197.75 200.80 191.52 194.80 9870189
2025-04-24 193.42 204.21 193.10 203.87 6840552
2025-04-25 205.57 211.62 203.74 209.64 8060880
2025-04-28 208.20 208.78 197.42 205.27 7624239
2025-04-29 205.30 207.40 203.14 206.13 4254888
2025-04-30 199.67 203.04 195.55 202.89 4769427
2025-05-01 208.46 208.75 201.16 201.30 6243165
2025-05-02 204.70 209.00 202.36 204.93 6133292
2025-05-05 201.73 204.11 198.65 199.40 5108712
2025-05-06 195.38 198.76 193.34 196.89 4672601
2025-05-07 199.83 200.48 193.81 196.56 4857343
2025-05-08 205.31 210.47 202.81 206.50 14389953
2025-05-09 204.52 214.13 198.77 199.32 16384204
2025-05-12 208.94 213.60 205.61 207.22 14944202
2025-05-13 231.71 260.42 231.49 256.90 39119016
2025-05-14 256.86 264.49 253.55 263.41 18344716
2025-05-15 256.50 257.85 240.00 244.44 25917211
2025-05-16 249.76 270.45 248.83 266.46 72627546
2025-05-19 259.78 267.60 259.70 263.99 12437618
2025-05-20 265.12 265.36 257.25 261.38 8624570
2025-05-21 260.20 270.38 257.75 258.99 11747972
2025-05-22 265.13 277.01 263.51 271.95 15613719
2025-05-23 263.00 268.04 260.34 263.16 9290348
2025-05-27 269.03 270.10 264.67 266.40 7884467
2025-05-28 265.70 265.70 253.80 254.29 8305297
2025-05-29 258.72 258.94 246.76 248.84 7697224
2025-05-30 246.87 249.96 244.13 246.62 6070949
2025-06-02 247.46 249.86 240.91 246.72 6187956
2025-06-03 248.39 260.60 246.22 258.91 9946425
2025-06-04 257.53 261.57 254.34 256.00 6026838
2025-06-05 261.05 265.65 240.08 244.20 12017059
2025-06-06 250.53 256.17 249.78 251.27 7360213
2025-06-09 255.66 258.25 252.40 256.63 6064774
2025-06-10 258.88 262.40 251.63 254.94 5857966
2025-06-11 257.21 259.90 249.06 250.68 5986082
2025-06-12 246.52 247.75 239.35 241.05 7725301
2025-06-13 237.45 243.20 235.29 242.71 7062666
2025-06-16 247.77 263.30 245.32 261.57 12034651
2025-06-17 256.63 259.63 248.68 253.85 9050764
2025-06-18 254.00 299.32 251.88 295.29 37434259
2025-06-20 303.58 310.75 298.10 308.38 31468823
2025-06-23 302.08 314.25 294.56 307.59 17553692
2025-06-24 314.39 348.97 311.90 344.82 29670921
2025-06-25 360.60 369.28 345.18 351.49 18771773

Explore More About COIN

Coins representing dividend payouts and trends

COIN Dividend History

Discover Coinbase Global Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

COIN Stock Split History

Discover Coinbase Global Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

COIN Historical Prices

Explore Coinbase Global Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.