Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 2.90 | 0.00 | 0.00% | 2.90 | 3.05 | 2.80 | 149,351 |
| Jan 16 2025 | 2.90 | 0.00 | 0.00% | 2.90 | 3.05 | 2.80 | 23,912 |
| Jan 15 2025 | 2.90 | 0.00 | 0.00% | 2.90 | 3.05 | 2.81 | 36,033 |
| Jan 14 2025 | 2.90 | 0.10 | 3.57% | 2.80 | 3.05 | 2.704 | 484,611 |
| Jan 13 2025 | 2.80 | -0.25 | -8.20% | 3.05 | 3.20 | 2.70 | 788,464 |
| Jan 10 2025 | 3.05 | -0.20 | -6.15% | 3.25 | 3.40 | 2.85 | 930,678 |
| Jan 09 2025 | 3.25 | -0.40 | -10.96% | 3.45 | 3.60 | 3.00 | 959,576 |
| Jan 08 2025 | 3.65 | -0.10 | -2.67% | 3.75 | 3.87 | 3.50 | 560,971 |
| Jan 07 2025 | 3.75 | -0.05 | -1.32% | 3.80 | 3.85 | 3.64 | 414,834 |
| Jan 06 2025 | 3.80 | 0.20 | 5.56% | 3.75 | 4.05 | 3.55 | 113,052 |
| Jan 03 2025 | 3.60 | 0.00 | 0.00% | 3.60 | 3.80 | 3.44 | 150,540 |
| Jan 02 2025 | 3.60 | 0.00 | 0.00% | 3.60 | 3.80 | 3.44 | 363,918 |
| Dec 31 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Dec 30 2024 | 3.60 | -0.20 | -5.26% | 3.80 | 3.85 | 3.25 | 530,062 |
| Dec 27 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.90 | 3.50 | 463,481 |
| Dec 24 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Dec 23 2024 | 3.80 | -0.30 | -7.32% | 3.95 | 4.0399 | 3.55 | 1,119,766 |
| Dec 20 2024 | 4.10 | 0.10 | 2.50% | 4.00 | 4.25 | 3.85 | 448,586 |
| Dec 19 2024 | 4.00 | -0.50 | -11.11% | 4.40 | 4.49 | 3.86 | 1,265,500 |
| Dec 18 2024 | 4.50 | 0.55 | 13.92% | 3.95 | 4.74 | 3.85 | 1,543,817 |
| Dec 17 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.10 | 3.80 | 273,970 |
| Dec 16 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 4.10 | 3.80 | 343,566 |
| Dec 13 2024 | 3.95 | 0.05 | 1.28% | 3.90 | 4.10 | 3.80 | 391,875 |
| Dec 12 2024 | 3.90 | 0.00 | 0.00% | 3.95 | 4.16 | 3.72 | 203,918 |
| Dec 11 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.97 | 3.50 | 902,214 |
| Dec 10 2024 | 3.90 | -0.15 | -3.70% | 3.95 | 4.05 | 3.80 | 176,522 |
| Dec 09 2024 | 4.05 | -0.15 | -3.57% | 4.20 | 4.25 | 3.80 | 1,022,909 |
| Dec 06 2024 | 4.20 | -0.21 | -4.76% | 4.45 | 4.45 | 3.90 | 875,921 |
| Dec 05 2024 | 4.41 | 0.41 | 10.25% | 4.00 | 4.80 | 3.95 | 2,585,423 |
| Dec 04 2024 | 4.00 | -0.05 | -1.23% | 4.05 | 4.20 | 3.90 | 219,335 |
| Dec 03 2024 | 4.05 | 0.05 | 1.25% | 4.00 | 4.20 | 3.918 | 249,595 |
| Dec 02 2024 | 4.00 | -0.30 | -6.98% | 4.30 | 4.35 | 3.50 | 1,635,558 |
| Nov 29 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.40 | 4.10 | 297,618 |
| Nov 28 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.40 | 4.20 | 263,105 |
| Nov 27 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.70 | 4.20 | 637,731 |
| Nov 26 2024 | 4.30 | -0.20 | -4.44% | 4.45 | 4.45 | 4.20 | 771,122 |
| Nov 25 2024 | 4.50 | 0.30 | 7.14% | 4.20 | 4.645 | 4.05 | 783,082 |
| Nov 22 2024 | 4.20 | -0.25 | -5.62% | 4.45 | 4.67 | 4.10 | 1,952,592 |
| Nov 21 2024 | 4.45 | 0.80 | 21.92% | 3.65 | 4.67 | 3.55 | 1,404,281 |
| Nov 20 2024 | 3.65 | 0.25 | 7.35% | 3.40 | 3.80 | 3.25 | 803,098 |
| Nov 19 2024 | 3.40 | 0.00 | 0.00% | 3.35 | 3.55 | 3.30 | 544,811 |
| Nov 18 2024 | 3.40 | 0.35 | 11.48% | 3.05 | 3.50 | 3.03 | 1,416,351 |
| Nov 15 2024 | 3.05 | -0.50 | -14.08% | 3.45 | 3.55 | 2.90 | 2,167,520 |
| Nov 14 2024 | 3.55 | 0.10 | 2.90% | 3.65 | 3.97 | 3.35 | 1,989,367 |
| Nov 13 2024 | 3.45 | 0.75 | 27.78% | 2.80 | 3.60 | 2.75 | 4,022,476 |
| Nov 12 2024 | 2.70 | 0.55 | 25.58% | 2.15 | 3.20 | 2.1444 | 3,458,435 |
| Nov 11 2024 | 2.15 | 0.35 | 19.44% | 1.85 | 2.40 | 1.75 | 1,293,654 |
| Nov 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 2.10 | 1.6125 | 493,781 |
| Nov 07 2024 | 1.80 | 0.20 | 12.50% | 1.75 | 2.10 | 1.61 | 411,948 |
| Nov 06 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
| Nov 05 2024 | 1.60 | -0.25 | -13.51% | 1.85 | 2.00 | 1.55 | 405,058 |
| Nov 04 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 2.10 | 1.70 | 33,854 |
| Nov 01 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 2.10 | 1.70 | 461,119 |
| Oct 31 2024 | 1.85 | -0.40 | -17.78% | 2.25 | 2.35 | 1.70 | 800,000 |
| Oct 30 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.40 | 2.10 | 28,572 |
| Oct 29 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.40 | 2.10 | 441,154 |
| Oct 28 2024 | 2.25 | 0.25 | 12.50% | 2.00 | 2.40 | 1.96 | 689,874 |
| Oct 25 2024 | 2.00 | 0.05 | 2.56% | 1.95 | 2.15 | 1.811 | 902,949 |
| Oct 24 2024 | 1.95 | -0.10 | -4.88% | 1.95 | 2.15 | 1.60 | 83,305 |
| Oct 23 2024 | 2.05 | 0.40 | 24.24% | 1.65 | 2.2085 | 1.60 | 1,549,024 |
| Oct 22 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.80 | 1.30 | 313,669 |
| Oct 21 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.722 | 1.30 | 197,869 |
