Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 141.00
-8.44 (-5.65%)
Last updated: Mar 27, 2026, 5:06 PM CET
BIT:1COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.32 | 150.84 | 139.00 | 140.18 | 140.18 | -6.20% | 4,232 |
| Mar 26, 2026 | 155.00 | 155.60 | 149.44 | 149.44 | 149.44 | -6.79% | 5,358 |
| Mar 25, 2026 | 159.90 | 163.50 | 157.90 | 160.32 | 160.32 | 1.16% | 3,588 |
| Mar 24, 2026 | 173.92 | 174.02 | 156.50 | 158.48 | 158.48 | -7.76% | 2,660 |
| Mar 23, 2026 | 166.58 | 174.82 | 165.62 | 171.82 | 171.82 | -0.88% | 2,420 |
| Mar 20, 2026 | 176.46 | 177.00 | 171.92 | 173.34 | 173.34 | 1.34% | 974 |
| Mar 19, 2026 | 174.18 | 174.32 | 168.00 | 171.04 | 171.04 | -2.26% | 2,442 |
| Mar 18, 2026 | 183.74 | 187.08 | 175.00 | 175.00 | 175.00 | -2.17% | 2,086 |
| Mar 17, 2026 | 177.72 | 180.66 | 176.00 | 178.88 | 178.88 | 2.62% | 1,168 |
| Mar 16, 2026 | 175.44 | 179.00 | 173.00 | 174.32 | 174.32 | 1.13% | 1,361 |
| Mar 13, 2026 | 169.82 | 177.00 | 169.82 | 172.38 | 172.38 | 1.71% | 1,528 |
| Mar 12, 2026 | 169.96 | 171.50 | 168.20 | 169.48 | 169.48 | -0.32% | 3,257 |
| Mar 11, 2026 | 168.50 | 175.00 | 167.28 | 170.02 | 170.02 | -0.40% | 1,884 |
| Mar 10, 2026 | 175.06 | 177.90 | 167.70 | 170.70 | 170.70 | 0.80% | 3,003 |
| Mar 9, 2026 | 166.98 | 173.76 | 165.82 | 169.34 | 169.34 | -0.27% | 4,179 |
| Mar 6, 2026 | 178.08 | 178.30 | 168.98 | 169.80 | 169.80 | -4.38% | 5,096 |
| Mar 5, 2026 | 177.86 | 184.10 | 176.46 | 177.58 | 177.58 | -1.48% | 4,988 |
| Mar 4, 2026 | 162.72 | 180.24 | 162.72 | 180.24 | 180.24 | 14.70% | 5,625 |
| Mar 3, 2026 | 154.16 | 157.16 | 149.38 | 157.14 | 157.14 | 0.51% | 9,933 |
| Mar 2, 2026 | 145.98 | 159.00 | 144.98 | 156.34 | 156.34 | 3.33% | 6,546 |
| Feb 27, 2026 | 154.38 | 154.38 | 145.54 | 151.30 | 151.30 | -2.31% | 3,930 |
| Feb 26, 2026 | 154.20 | 157.84 | 153.62 | 154.88 | 154.88 | 1.29% | 4,381 |
| Feb 25, 2026 | 138.60 | 152.90 | 138.52 | 152.90 | 152.90 | 14.46% | 6,012 |
| Feb 24, 2026 | 133.84 | 135.64 | 130.00 | 133.58 | 133.58 | -3.65% | 4,049 |
| Feb 23, 2026 | 142.14 | 143.00 | 137.46 | 138.64 | 138.64 | -5.00% | 2,763 |
| Feb 20, 2026 | 142.78 | 148.52 | 139.60 | 145.94 | 145.94 | 5.60% | 5,563 |
| Feb 19, 2026 | 140.32 | 142.00 | 137.30 | 138.20 | 138.20 | -3.87% | 3,722 |
| Feb 18, 2026 | 142.12 | 147.00 | 140.00 | 143.76 | 143.76 | 0.50% | 3,657 |
| Feb 17, 2026 | 137.76 | 144.00 | 134.36 | 143.04 | 143.04 | 4.82% | 6,373 |
| Feb 16, 2026 | 140.20 | 140.20 | 136.04 | 136.46 | 136.46 | -1.16% | 8,151 |
| Feb 13, 2026 | 121.64 | 139.00 | 121.46 | 138.06 | 138.06 | 16.37% | 18,407 |
| Feb 12, 2026 | 128.20 | 129.90 | 118.64 | 118.64 | 118.64 | -7.47% | 16,717 |
| Feb 11, 2026 | 132.18 | 134.82 | 127.00 | 128.22 | 128.22 | -8.32% | 10,458 |
| Feb 10, 2026 | 138.42 | 140.90 | 136.42 | 139.86 | 139.86 | 0.60% | 4,761 |
| Feb 9, 2026 | 140.28 | 140.58 | 133.76 | 139.02 | 139.02 | 2.12% | 14,378 |
| Feb 6, 2026 | 129.12 | 136.14 | 128.28 | 136.14 | 136.14 | 3.73% | 16,057 |
| Feb 5, 2026 | 140.32 | 141.60 | 129.38 | 131.24 | 131.24 | -8.70% | 22,829 |
| Feb 4, 2026 | 152.48 | 152.72 | 143.08 | 143.74 | 143.74 | -5.83% | 14,504 |
| Feb 3, 2026 | 160.88 | 162.62 | 152.64 | 152.64 | 152.64 | -5.17% | 4,558 |
| Feb 2, 2026 | 155.92 | 161.62 | 155.66 | 160.96 | 160.96 | -1.96% | 11,189 |
| Jan 30, 2026 | 163.44 | 166.74 | 162.86 | 164.18 | 164.18 | 0.31% | 3,185 |
| Jan 29, 2026 | 173.66 | 174.10 | 163.44 | 163.68 | 163.68 | -6.47% | 7,693 |
| Jan 28, 2026 | 177.20 | 178.44 | 174.58 | 175.00 | 175.00 | -0.71% | 2,556 |
| Jan 27, 2026 | 182.50 | 182.76 | 174.00 | 176.26 | 176.26 | -1.98% | 2,514 |
| Jan 26, 2026 | 180.24 | 181.48 | 178.00 | 179.82 | 179.82 | -3.07% | 11,582 |
| Jan 23, 2026 | 191.28 | 191.40 | 184.38 | 185.52 | 185.52 | -3.21% | 1,930 |
| Jan 22, 2026 | 193.98 | 196.38 | 191.60 | 191.68 | 191.68 | -1.28% | 2,014 |
| Jan 21, 2026 | 194.44 | 197.00 | 193.20 | 194.16 | 194.16 | -1.75% | 3,925 |
| Jan 20, 2026 | 197.90 | 200.00 | 194.50 | 197.62 | 197.62 | -2.46% | 3,401 |
| Jan 19, 2026 | 199.14 | 202.60 | 198.28 | 202.60 | 202.60 | -1.67% | 1,891 |