Skip to main content
logo
Coinbase Global, Inc. (BMV:COIN)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,575.00
-65.00 (-2.46%)
At close: Aug 10, 2026

BMV:COIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20262,895.002,920.002,803.002,803.002,803.00-3.34%137
Jun 17, 20262,950.002,976.692,900.002,900.002,900.00-1.54%296
Jun 16, 20262,911.002,980.002,891.002,945.492,945.491.18%163
Jun 15, 20262,920.002,952.002,910.002,911.002,911.004.85%3,036
Jun 12, 20262,826.752,826.752,749.552,776.332,776.330.96%242
Jun 11, 20262,750.312,750.312,679.152,750.002,750.002.15%168
Jun 10, 20262,719.462,755.902,692.132,692.132,692.130.08%199
Jun 9, 20262,816.012,845.002,620.002,690.012,690.01-4.95%1,951
Jun 8, 20262,739.002,850.002,725.002,830.002,830.008.51%1,050
Jun 5, 20262,830.002,830.002,592.002,608.002,608.00-7.81%3,446
Jun 4, 20262,840.002,871.002,820.012,829.002,829.00-0.71%203
Jun 3, 20262,960.002,960.002,840.002,849.252,849.25-4.87%2,356
Jun 2, 20262,999.123,025.002,980.002,995.002,995.00-5.42%596
Jun 1, 20263,102.313,185.003,100.013,166.503,166.50-3.33%896