Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,409.77
-31.41 (-0.91%)
At close: Apr 28, 2026

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,470.003,470.003,405.003,441.183,441.18-0.97%719
Apr 24, 20263,430.003,502.773,430.003,475.003,475.000.40%887
Apr 23, 20263,463.003,463.003,461.003,461.003,461.00-3.27%97
Apr 22, 20263,580.003,583.523,536.003,578.003,578.005.18%1,234
Apr 21, 20263,615.003,615.003,400.003,401.843,401.84-7.18%3,891
Apr 20, 20263,515.003,665.003,515.003,665.003,665.002.65%330
Apr 17, 20263,435.003,690.003,435.003,570.303,570.303.94%8,377
Apr 16, 20263,408.003,435.003,294.003,435.003,435.001.76%1,366
Apr 15, 20263,188.243,375.543,188.243,375.543,375.545.82%719
Apr 14, 20263,165.003,230.003,156.003,189.983,189.985.70%1,494
Apr 13, 20262,979.213,018.002,976.903,018.003,018.003.93%746
Apr 10, 20262,940.002,940.002,887.002,904.002,904.00-1.22%663
Apr 9, 20262,900.003,000.002,900.002,940.002,940.00-3.61%179
Apr 8, 20263,219.753,219.753,026.013,050.003,050.000.39%77
Apr 7, 20263,070.023,072.003,000.003,038.003,038.00-2.78%428
Apr 6, 20263,135.003,135.003,125.003,125.003,125.001.24%270
Apr 1, 20263,150.003,150.003,086.683,086.683,086.68-1.54%315
Mar 31, 20262,977.003,135.002,977.003,135.003,135.008.10%656
Mar 30, 20262,920.002,920.002,893.002,900.012,900.01-0.68%4,266
Mar 27, 20263,015.003,015.002,915.002,920.002,920.00-4.58%6,714
Mar 26, 20263,180.003,180.003,060.003,060.003,060.00-5.70%92
Mar 25, 20263,300.003,350.003,218.003,245.003,245.000.46%320
Mar 24, 20263,409.093,409.093,180.003,230.003,230.00-9.52%479
Mar 23, 20263,600.003,600.003,540.003,570.003,570.001.51%59
Mar 20, 20263,572.003,572.003,513.663,516.953,516.950.20%1,240
Mar 19, 20263,510.003,510.003,510.003,510.003,510.00-3.89%58
Mar 18, 20263,650.003,682.863,570.003,652.003,652.00-1.56%2,638
Mar 17, 20263,605.003,750.003,602.003,710.003,710.005.70%466
Mar 13, 20263,670.003,670.003,510.003,510.003,510.002.03%209
Mar 12, 20263,440.003,440.003,440.003,440.003,440.00-1.48%1,990
Mar 11, 20263,439.833,507.003,439.833,491.503,491.501.17%11,435
Mar 10, 20263,485.003,491.003,450.003,451.003,451.00-1.40%80
Mar 9, 20263,500.003,515.003,474.003,500.003,500.000.75%276
Mar 6, 20263,582.003,582.003,473.843,473.843,473.84-4.70%2,155
Mar 5, 20263,682.003,706.003,600.003,645.003,645.00-0.97%3,923
Mar 4, 20263,520.003,720.003,520.003,680.683,680.6813.32%3,530
Mar 3, 20263,140.003,248.003,138.003,248.003,248.001.34%351
Mar 2, 20263,114.003,220.003,100.003,205.173,205.177.02%1,130
Feb 27, 20262,990.003,087.502,988.002,995.002,995.00-3.07%209
Feb 26, 20263,147.003,170.003,054.003,090.003,090.00-2.37%3,216
Feb 25, 20262,973.703,184.002,935.003,165.113,165.1114.55%4,887
Feb 24, 20262,712.002,770.002,645.002,763.002,763.00-0.09%724
Feb 23, 20262,890.022,890.022,765.402,765.402,765.40-4.64%4,626
Feb 20, 20262,882.003,004.002,882.002,900.002,900.001.37%416
Feb 19, 20262,800.002,861.002,800.002,860.712,860.711.34%131
Feb 18, 20262,960.002,975.002,823.002,823.002,823.00-1.98%2,532
Feb 17, 20262,852.002,880.002,740.002,880.002,880.001.65%2,648
Feb 13, 20262,618.752,850.212,575.002,833.292,833.2916.16%3,114
Feb 12, 20262,600.002,600.002,413.002,439.212,439.21-7.32%5,759
Feb 11, 20262,750.002,750.002,580.002,632.002,632.00-6.00%6,576