Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,140.00
+95.00 (3.12%)
Last updated: Aug 31, 2026, 10:48 AM CST

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,212.003,212.003,004.003,045.003,045.00-5.29%390
Aug 27, 20263,100.003,276.473,100.003,215.003,215.004.18%257
Aug 26, 20263,236.703,236.703,054.003,086.103,086.10-2.03%1,594
Aug 25, 20263,055.003,200.003,055.003,150.003,150.003.11%246
Aug 24, 20263,200.003,200.003,055.003,055.003,055.00-2.08%817
Aug 21, 20263,088.003,230.003,088.003,120.003,120.007.00%4,325
Aug 20, 20262,900.002,962.002,875.002,915.832,915.838.07%382
Aug 19, 20262,570.002,795.002,570.002,698.142,698.147.86%1,091
Aug 18, 20262,501.002,515.002,499.202,501.452,501.45-2.48%234
Aug 17, 20262,538.002,600.002,538.002,565.002,565.001.79%341
Aug 14, 20262,524.902,542.002,520.002,520.002,520.00-2.51%179
Aug 13, 20262,590.002,590.002,505.022,585.002,585.002.09%467
Aug 12, 20262,565.002,574.002,526.002,532.012,532.010.88%115
Aug 11, 20262,575.002,575.002,510.002,510.002,510.00-2.52%719
Aug 10, 20262,602.002,602.002,550.002,575.002,575.00-2.46%178
Aug 7, 20262,550.002,644.002,550.002,640.002,640.005.20%1,189
Aug 6, 20262,555.002,555.002,500.002,509.492,509.49-3.85%269
Aug 5, 20262,560.002,620.002,560.002,610.002,610.00-0.46%1,095
Aug 4, 20262,567.942,622.802,530.002,622.002,622.002.39%1,119
Aug 3, 20262,520.002,600.002,520.002,560.872,560.870.38%538
Jul 31, 20262,620.002,625.002,425.002,551.152,551.15-9.53%1,277
Jul 30, 20262,800.012,890.002,775.002,820.002,820.001.66%1,604
Jul 29, 20262,938.002,938.002,774.002,774.002,774.00-4.56%153
Jul 28, 20262,821.002,925.002,810.002,906.402,906.401.80%240
Jul 27, 20262,855.002,855.002,855.002,855.002,855.003.82%16
Jul 24, 20262,760.002,781.002,750.002,750.002,750.00-2.83%613
Jul 23, 20262,875.992,875.992,830.002,830.002,830.00-2.75%74
Jul 22, 20262,978.002,978.002,910.002,910.002,910.00-6.13%217
Jul 21, 20263,040.003,149.993,027.003,100.003,100.0010.71%2,649
Jul 20, 20262,754.842,903.992,754.842,800.002,800.000.36%121
Jul 17, 20262,750.002,791.502,750.002,789.992,789.99-0.26%138
Jul 16, 20262,800.002,857.002,790.752,797.232,797.23-3.51%129
Jul 15, 20262,900.002,900.002,899.002,899.002,899.002.80%30
Jul 14, 20262,814.002,820.002,775.512,820.002,820.002.91%81
Jul 13, 20262,780.002,780.002,720.012,740.312,740.31-1.43%518
Jul 10, 20262,924.172,924.172,780.002,780.002,780.00-0.18%132
Jul 9, 20262,801.002,801.002,785.002,785.002,785.00-1.59%134
Jul 8, 20262,810.122,830.002,810.122,830.002,830.00-1.32%181
Jul 7, 20262,930.002,930.002,868.002,868.002,868.00-2.28%90
Jul 6, 20263,000.003,000.002,815.002,935.002,935.001.31%144
Jul 2, 20262,970.002,970.002,820.002,897.002,897.002.66%306
Jul 1, 20262,700.002,870.002,675.052,822.062,822.0610.31%547
Jun 30, 20262,530.002,560.002,500.002,558.332,558.33-3.28%438
Jun 29, 20262,580.012,645.002,580.012,645.002,645.002.52%163
Jun 26, 20262,485.002,600.002,485.002,580.002,580.001.35%191
Jun 25, 20262,560.002,566.572,482.002,545.722,545.72-4.04%962
Jun 24, 20262,750.002,750.002,631.002,653.002,653.00-5.25%1,293
Jun 23, 20262,800.002,860.002,800.002,800.002,800.00-2.44%5,930
Jun 22, 20262,977.293,000.002,870.002,870.002,870.002.54%69
Jun 19, 20262,798.992,798.992,798.992,798.992,798.99-0.14%8