Coinbase Global, Inc. (BIT:1COIN)
Italy · Delayed Price · Currency is EUR 166.86
+1.80 (1.09%)
Last updated: May 7, 2026, 2:31 PM CET
BIT:1COIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 168.50 | 169.54 | 165.96 | 166.86 | - | 1.09% | 2,357 |
| May 6, 2026 | 168.60 | 173.24 | 165.00 | 165.06 | 165.06 | -2.41% | 6,225 |
| May 5, 2026 | 177.28 | 182.00 | 167.54 | 169.14 | 169.14 | -3.17% | 7,993 |
| May 4, 2026 | 169.70 | 176.00 | 166.22 | 174.68 | 174.68 | 9.12% | 5,595 |
| Apr 30, 2026 | 155.32 | 160.62 | 154.20 | 160.08 | 160.08 | 3.73% | 1,630 |
| Apr 29, 2026 | 165.02 | 165.46 | 152.00 | 154.32 | 154.32 | -5.86% | 2,215 |
| Apr 28, 2026 | 166.92 | 167.30 | 161.72 | 163.92 | 163.92 | -2.01% | 2,858 |
| Apr 27, 2026 | 170.80 | 172.00 | 166.68 | 167.28 | 167.28 | -1.41% | 1,158 |
| Apr 24, 2026 | 171.34 | 172.28 | 168.42 | 169.68 | 169.68 | -2.28% | 1,489 |
| Apr 23, 2026 | 174.70 | 174.86 | 169.30 | 173.64 | 173.64 | -2.30% | 2,399 |
| Apr 22, 2026 | 174.04 | 180.16 | 173.02 | 177.72 | 177.72 | 3.01% | 4,122 |
| Apr 21, 2026 | 179.60 | 182.70 | 170.62 | 172.52 | 172.52 | -1.85% | 5,192 |
| Apr 20, 2026 | 170.30 | 175.48 | 169.70 | 175.78 | 175.78 | -2.14% | 4,777 |
| Apr 17, 2026 | 167.94 | 182.50 | 167.94 | 179.62 | 179.62 | 7.88% | 6,507 |
| Apr 16, 2026 | 167.66 | 168.60 | 160.80 | 166.50 | 166.50 | 3.38% | 3,602 |
| Apr 15, 2026 | 155.60 | 163.84 | 154.14 | 161.06 | 161.06 | 2.07% | 4,419 |
| Apr 14, 2026 | 150.04 | 158.40 | 150.04 | 157.80 | 157.80 | 7.80% | 3,329 |
| Apr 13, 2026 | 140.40 | 149.42 | 139.88 | 146.38 | 146.38 | 2.79% | 1,458 |
| Apr 10, 2026 | 144.18 | 146.18 | 139.28 | 142.40 | 142.40 | -2.44% | 3,618 |
| Apr 9, 2026 | 149.60 | 151.34 | 142.70 | 145.96 | 145.96 | -4.68% | 2,484 |
| Apr 8, 2026 | 156.88 | 161.26 | 151.38 | 153.12 | 153.12 | 5.41% | 4,978 |
| Apr 7, 2026 | 149.78 | 150.32 | 143.96 | 145.26 | 145.26 | -1.93% | 2,396 |
| Apr 2, 2026 | 146.08 | 148.70 | 142.32 | 148.12 | 148.12 | -1.99% | 2,844 |
| Apr 1, 2026 | 154.42 | 154.42 | 149.56 | 151.12 | 151.12 | 4.83% | 2,021 |
| Mar 31, 2026 | 142.02 | 146.88 | 140.20 | 144.16 | 144.16 | 1.22% | 2,234 |
| Mar 30, 2026 | 142.04 | 144.64 | 139.76 | 142.42 | 142.42 | 1.60% | 756 |
| 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 |