Mexico - Delayed Quote MXN

Coinbase Global, Inc. (COIN.MX)

3,760.00
+306.00
+(8.86%)
At close: 1:41:40 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253,655.003,785.003,655.003,760.003,760.001,344
Apr 21, 20253,400.003,454.003,380.003,454.003,454.0066
Apr 16, 20253,460.003,460.003,415.003,374.003,374.002,007
Apr 15, 20253,620.003,620.003,483.003,484.683,484.6898
Apr 14, 20253,625.003,625.053,572.333,578.603,578.60571
Apr 11, 20253,535.003,600.003,450.003,585.003,585.002,226
Apr 10, 20253,475.003,530.913,280.003,442.003,442.001,045
Apr 9, 20253,270.003,700.003,270.003,610.963,610.96794
Apr 8, 20253,390.003,390.003,139.003,139.003,139.00285
Apr 7, 20253,050.003,300.003,050.003,300.003,300.00190
Apr 4, 20253,332.003,332.003,124.003,317.053,317.05771
Apr 3, 20253,408.003,420.003,332.003,398.003,398.00170
Apr 2, 20253,615.003,750.003,615.003,695.003,695.00252
Apr 1, 20253,602.393,602.393,480.003,517.713,517.71461
Mar 31, 20253,550.003,550.003,460.003,510.003,510.0019
Mar 28, 20253,650.003,650.003,550.003,557.103,557.10162
Mar 27, 20253,961.003,961.003,838.003,838.003,838.0037
Mar 26, 20253,993.003,993.003,970.003,900.003,900.0038
Mar 25, 20253,997.263,997.263,997.264,020.254,020.2559
Mar 24, 20254,020.004,050.004,020.004,039.354,039.35199
Mar 21, 20253,745.003,840.003,745.003,826.003,826.00221
Mar 20, 20253,865.003,900.003,780.003,780.003,780.00603
Mar 19, 20253,755.003,770.003,730.003,810.003,810.00211
Mar 18, 20253,744.793,744.793,598.383,641.003,641.00211
Mar 14, 20253,650.003,650.003,650.003,650.003,650.00111
Mar 13, 20253,670.003,760.003,579.803,620.003,620.00582
Mar 12, 20253,892.663,940.003,784.503,865.003,865.00244
Mar 11, 20253,741.003,920.003,741.003,905.283,905.28597
Mar 10, 20254,107.004,107.003,647.623,639.503,639.50614
Mar 7, 20254,350.004,459.874,344.004,402.824,402.82322
Mar 6, 20254,410.004,500.004,410.004,290.664,290.66245
Mar 5, 20254,416.004,533.004,290.004,520.354,520.35320
Mar 4, 20254,202.504,490.004,055.004,390.004,390.00284
Mar 3, 20254,760.004,760.004,339.694,325.004,325.00762
Feb 28, 20254,196.004,412.004,166.674,352.504,352.502,137
Feb 27, 20254,310.004,310.004,273.004,273.004,273.00160
Feb 26, 20254,300.004,458.464,299.004,300.004,300.00330
Feb 25, 20254,511.004,511.004,196.004,374.964,374.96762
Feb 24, 20254,830.004,830.004,644.834,663.924,663.92395
Feb 21, 20255,381.005,381.004,795.904,810.004,810.00412
Feb 20, 20255,404.005,404.005,145.005,216.675,216.67176
Feb 19, 20255,340.005,340.005,280.135,280.005,280.00216
Feb 18, 20255,500.005,500.005,288.005,303.595,303.59472
Feb 17, 20255,610.495,610.495,610.495,610.495,610.49-
Feb 14, 20255,805.805,805.805,594.105,610.495,610.49986
Feb 13, 20255,800.006,237.595,800.006,115.056,115.054,668
Feb 12, 20255,527.005,750.895,527.005,750.895,750.89598
Feb 11, 20255,492.005,492.005,489.555,489.555,489.55347
Feb 10, 20255,832.005,832.005,713.005,777.005,777.00188
Feb 7, 20255,715.005,832.945,695.005,702.005,702.00116
Feb 6, 20255,715.005,715.005,533.335,533.335,533.33362
Feb 5, 20255,727.485,822.005,700.005,700.005,700.00150
Feb 4, 20255,795.005,935.005,750.005,935.005,935.00106
Jan 31, 20256,195.006,195.006,080.005,950.005,950.00158
Jan 30, 20256,200.006,230.006,170.006,200.006,200.00184
Jan 29, 20255,862.006,031.005,750.006,031.006,031.00328
Jan 28, 20255,770.005,800.005,770.005,790.005,790.00152
Jan 27, 20255,891.505,930.005,510.005,560.005,560.00580
Jan 24, 20256,155.006,234.006,050.006,050.006,050.00945
Jan 23, 20256,081.006,146.006,000.006,051.006,051.00169
Jan 22, 20256,032.826,078.535,890.006,078.536,078.53738
Jan 21, 20256,166.016,251.005,700.006,219.506,219.50395
Jan 20, 20256,150.086,150.086,150.086,150.086,150.08-
Jan 17, 20256,075.506,178.806,059.096,150.086,150.08614
Jan 16, 20255,613.805,890.005,593.055,917.505,917.50254
Jan 15, 20255,497.305,684.555,497.305,620.005,620.00920
Jan 14, 20255,184.005,287.005,184.005,190.005,190.00131
Jan 13, 20255,126.005,208.005,090.005,147.405,147.40299
Jan 10, 20255,291.005,352.635,291.005,352.635,352.63572
Jan 9, 20255,306.415,306.415,306.415,306.415,306.41-
Jan 8, 20255,290.005,350.005,230.005,306.415,306.41108
Jan 7, 20255,519.005,538.705,338.005,316.475,316.47227
Jan 6, 20255,670.005,932.005,670.005,932.005,932.00431
Jan 3, 20255,400.005,580.005,400.005,575.705,575.7068
Jan 2, 20255,252.505,350.005,240.005,250.005,250.0081
Dec 31, 20245,280.005,280.005,252.505,240.005,240.0072
Dec 30, 20245,200.005,200.005,117.005,145.005,145.0065
Dec 27, 20245,500.015,500.015,395.005,395.005,395.0077
Dec 26, 20245,485.005,531.005,485.005,531.005,531.0032
Dec 24, 20245,658.005,660.005,658.005,660.005,660.0015
Dec 23, 20245,500.005,500.005,320.015,398.335,398.33238
Dec 20, 20245,422.765,630.005,410.005,533.335,533.33190
Dec 19, 20245,931.535,931.535,500.005,611.895,611.891,042
Dec 18, 20246,150.006,250.005,700.005,768.165,768.16228
Dec 17, 20246,330.006,330.006,199.186,313.706,313.70114
Dec 16, 20246,550.006,550.006,450.006,432.316,432.31864
Dec 13, 20246,366.006,366.006,220.006,255.006,255.00442
Dec 11, 20246,292.256,436.206,287.006,365.526,365.52365
Dec 10, 20246,302.006,302.006,100.006,130.006,130.00653
Dec 9, 20246,495.206,495.206,300.006,302.706,302.70541
Dec 6, 20246,600.007,019.006,600.006,958.656,958.65219
Dec 5, 20247,034.007,035.006,415.006,525.006,525.00338
Dec 4, 20246,515.206,700.006,400.006,744.006,744.001,715
Dec 3, 20246,200.006,380.006,200.006,280.006,280.001,530
Dec 2, 20246,150.006,353.506,150.006,212.006,212.00247
Nov 29, 20246,360.006,400.006,045.006,045.006,045.00826
Nov 28, 20246,369.446,369.446,369.446,369.446,369.44-
Nov 27, 20246,400.006,463.006,256.006,369.446,369.44114
Nov 26, 20246,208.006,208.005,990.006,018.416,018.412,111
Nov 25, 20245,951.006,354.005,951.006,309.866,309.86253
Nov 22, 20245,990.006,375.705,990.006,185.486,185.485,603
Nov 21, 20246,270.006,293.006,050.006,050.006,050.00297
Nov 20, 20246,850.006,890.396,189.206,457.846,457.841,456
Nov 19, 20246,450.006,500.006,450.006,476.696,476.69622
Nov 15, 20245,899.996,195.135,899.996,184.336,184.331,838
Nov 14, 20245,965.005,965.005,700.005,718.035,718.03160
Nov 13, 20246,784.806,784.805,830.005,907.925,907.922,786
Nov 12, 20246,609.996,628.656,300.006,519.006,519.00986
Nov 11, 20246,375.006,830.006,246.006,622.596,622.596,377
Nov 8, 20245,276.005,480.005,276.005,500.005,500.00965
Nov 7, 20244,800.005,150.004,800.005,056.005,056.002,207
Nov 6, 20244,486.005,171.004,486.005,078.975,078.972,833
Nov 5, 20243,900.003,976.003,880.003,911.003,911.00368
Nov 4, 20243,550.003,745.003,550.003,745.003,745.00115
Nov 1, 20243,785.003,800.013,652.003,685.963,685.96570
Oct 31, 20244,000.004,000.003,604.103,625.413,625.411,761
Oct 30, 20244,250.014,377.194,250.014,349.954,349.95162
Oct 29, 20244,369.004,440.004,343.004,386.484,386.48344
Oct 28, 20244,300.004,340.004,180.014,341.394,341.39262
Oct 25, 20244,200.004,219.004,115.004,193.454,193.45762
Oct 24, 20244,041.354,160.004,041.354,155.004,155.00204
Oct 23, 20244,100.004,150.003,890.003,950.003,950.002,894
Oct 22, 20244,190.004,240.004,190.004,190.004,190.00117
Oct 21, 20244,210.004,300.004,188.004,290.004,290.00183
Oct 18, 20244,119.314,365.004,119.314,359.744,359.74146
Oct 17, 20244,050.004,132.004,050.004,059.404,059.4066
Oct 16, 20244,052.004,210.004,033.004,210.004,210.002,661
Oct 15, 20243,820.003,990.003,750.003,850.003,850.00631
Oct 14, 20243,575.003,823.003,575.003,819.013,819.011,959
Oct 11, 20243,410.003,498.993,400.003,437.993,437.99387
Oct 10, 20243,190.003,275.973,165.003,170.003,170.002,868
Oct 9, 20243,295.003,300.003,250.003,250.003,250.0071
Oct 8, 20243,235.003,235.003,197.003,200.003,200.0083
Oct 7, 20243,349.503,360.003,220.823,239.613,239.61223
Oct 4, 20243,190.003,364.893,190.003,364.893,364.8969
Oct 3, 20243,190.003,230.003,158.503,230.003,230.00326
Oct 2, 20243,224.003,255.003,180.003,190.003,190.00328
Sep 30, 20243,564.003,564.003,499.003,510.003,510.003,298
Sep 27, 20243,573.003,770.003,573.003,766.913,766.91639
Sep 26, 20243,340.003,550.003,340.003,524.003,524.003,304
Sep 25, 20243,365.003,365.003,303.503,290.003,290.0075
Sep 24, 20243,240.003,365.493,240.003,365.493,365.4939
Sep 23, 20243,295.003,346.003,295.003,300.003,300.00133
Sep 20, 20243,298.193,360.003,225.003,310.003,310.0082
Sep 19, 20243,300.003,370.003,223.003,221.523,221.52590
Sep 18, 20243,160.003,298.393,124.793,124.793,124.79170
Sep 17, 20243,180.003,199.193,111.023,092.003,092.00275
Sep 13, 20243,214.503,225.003,158.703,150.003,150.001,051
Sep 12, 20243,096.003,181.003,092.003,200.003,200.00201
Sep 11, 20243,006.503,124.003,006.503,105.713,105.71168
Sep 10, 20243,079.003,187.303,050.003,187.003,187.00185
Sep 9, 20243,092.003,092.003,027.503,055.003,055.00118
Sep 6, 20243,100.013,100.012,940.002,940.002,940.00576
Sep 5, 20243,270.003,280.003,160.003,160.003,160.00188
Sep 4, 20243,200.003,403.593,200.003,250.003,250.00397
Sep 3, 20243,550.003,550.003,350.003,370.593,370.59369
Sep 2, 20243,581.013,581.013,581.013,581.013,581.01-
Aug 30, 20243,640.003,640.003,550.003,581.013,581.011,299
Aug 29, 20243,859.003,896.003,725.003,827.193,827.19318
Aug 28, 20243,810.003,810.003,700.003,735.003,735.00208
Aug 27, 20243,915.003,915.003,850.003,906.523,906.52272
Aug 26, 20244,000.004,036.003,950.003,999.993,999.99188
Aug 23, 20243,942.004,029.003,907.004,030.004,030.001,084
Aug 22, 20243,893.003,943.193,850.003,881.093,881.09576
Aug 21, 20243,820.003,970.003,820.004,049.004,049.00426
Aug 20, 20243,890.003,890.003,640.003,740.003,740.001,709
Aug 19, 20243,897.003,897.003,781.003,785.003,785.0080
Aug 16, 20243,680.003,826.003,680.003,823.713,823.71265
Aug 15, 20243,800.003,800.003,676.223,676.223,676.2248
Aug 14, 20243,700.003,700.003,647.433,647.433,647.4384
Aug 13, 20243,730.003,750.003,720.003,750.003,750.0034
Aug 12, 20243,700.633,700.633,700.633,700.633,700.63-
Aug 9, 20243,701.003,715.003,700.573,700.633,700.631,448
Aug 8, 20243,670.233,695.003,600.003,630.003,630.0076
Aug 7, 20243,616.003,616.003,450.003,455.003,455.00104
Aug 6, 20243,609.003,896.893,609.003,789.993,789.99180
Aug 5, 20243,581.923,800.003,285.003,650.003,650.001,069
Aug 2, 20243,990.003,990.003,816.903,895.003,895.002,569
Aug 1, 20244,282.004,282.003,917.003,998.813,998.81411
Jul 31, 20244,333.004,333.004,284.004,284.004,284.0043
Jul 30, 20244,378.004,378.004,223.004,223.004,223.00636
Jul 29, 20244,720.004,720.004,415.004,415.004,415.001,022
Jul 26, 20244,450.004,555.004,415.004,500.004,500.00197
Jul 25, 20244,350.004,391.994,310.004,310.004,310.0095
Jul 24, 20244,790.004,861.994,600.194,600.194,600.1992
Jul 23, 20244,876.004,876.004,690.054,690.054,690.05815
Jul 22, 20244,571.704,650.014,571.704,650.014,650.01106
Jul 19, 20244,200.004,620.004,200.004,595.004,595.002,218
Jul 18, 20244,339.004,339.004,180.004,200.904,200.90164
Jul 17, 20244,412.004,530.004,330.004,380.004,380.00182
Jul 16, 20244,250.004,442.004,150.004,437.614,437.611,133
Jul 15, 20244,125.004,360.004,125.004,309.004,309.00976
Jul 12, 20243,897.993,898.003,870.003,870.003,870.00164
Jul 11, 20243,950.004,025.003,820.003,898.003,898.00349
Jul 10, 20243,899.993,899.993,847.813,885.003,885.0060
Jul 9, 20243,999.004,045.003,930.003,943.003,943.00133
Jul 8, 20243,955.003,979.993,955.003,962.553,962.55260
Jul 5, 20243,859.004,030.003,815.004,045.004,045.00766
Jul 4, 20244,010.024,010.024,005.004,005.004,005.0026
Jul 3, 20244,099.994,099.994,060.004,089.004,089.0027
Jul 2, 20244,318.004,318.004,150.004,189.004,189.00438
Jul 1, 20244,210.004,317.004,210.004,317.004,317.00318
Jun 28, 20244,140.004,140.004,059.904,059.904,059.9080
Jun 27, 20244,000.014,151.094,000.014,132.804,132.80128
Jun 26, 20244,050.004,050.003,900.003,905.003,905.00715
Jun 25, 20244,032.004,096.384,000.014,019.924,019.92277
Jun 24, 20243,925.003,925.003,750.003,825.003,825.00300
Jun 21, 20244,127.004,127.004,020.004,063.004,063.001,380
Jun 20, 20244,316.004,327.004,266.004,315.194,315.19450
Jun 19, 20244,367.504,367.504,367.504,367.504,367.50-
Jun 18, 20244,375.004,501.004,328.004,367.504,367.50333
Jun 17, 20244,445.004,587.004,350.014,587.004,587.00178
Jun 14, 20244,480.004,500.004,480.004,473.004,473.0029
Jun 13, 20244,631.004,631.004,491.634,585.004,585.00311
Jun 12, 20244,669.004,880.004,669.004,755.314,755.31345
Jun 11, 20244,444.004,500.004,335.004,500.004,500.00197
Jun 10, 20244,512.004,530.014,512.004,530.014,530.0150
Jun 7, 20244,800.004,800.004,490.204,502.624,502.62544
Jun 6, 20244,500.004,600.004,450.004,599.514,599.51475
Jun 5, 20244,320.004,406.904,320.004,407.114,407.11624
Jun 4, 20244,219.504,400.004,219.504,342.334,342.331,375
Jun 3, 20244,143.004,143.004,014.904,061.614,061.61235
May 31, 20243,870.003,870.003,757.003,773.043,773.04948
May 30, 20244,160.004,160.003,980.004,000.764,000.76412
May 29, 20243,974.004,053.003,974.004,053.004,053.0040
May 28, 20243,900.004,160.003,900.004,145.354,145.351,155
May 27, 20243,975.003,975.003,975.003,975.003,975.0013
May 24, 20243,695.123,940.003,695.123,929.603,929.60969
May 23, 20243,700.003,788.003,658.003,680.003,680.00207
May 22, 20243,800.003,955.003,800.003,860.003,860.00424
May 21, 20243,770.003,824.993,700.003,765.003,765.00865
May 20, 20243,460.003,715.003,460.003,713.743,713.74354
May 17, 20243,347.003,510.993,347.003,450.003,450.00106
May 16, 20243,600.003,600.003,327.003,378.823,378.82713
May 15, 20243,520.003,685.003,520.003,674.613,674.611,094
May 14, 20243,300.003,456.003,291.043,420.003,420.00514
May 13, 20243,397.003,432.003,348.003,370.003,370.00583
May 10, 20243,550.003,580.003,385.003,400.003,400.00245
May 9, 20243,560.003,580.003,530.003,535.003,535.0079
May 8, 20243,560.003,610.003,550.003,576.733,576.73470
May 7, 20243,860.003,860.003,635.003,635.003,635.00626
May 6, 20243,850.003,922.003,815.003,815.003,815.00332
May 3, 20243,810.003,855.983,750.003,855.983,855.98149
May 2, 20243,691.433,955.003,691.433,945.663,945.661,227
Apr 30, 20243,690.003,690.003,470.933,495.053,495.051,329
Apr 29, 20243,926.003,926.003,707.003,707.003,707.00374
Apr 26, 20243,890.004,050.003,890.004,050.004,050.0022
Apr 25, 20243,860.003,860.003,860.003,860.003,860.00-
Apr 24, 20244,015.004,015.003,860.003,860.003,860.0037
Apr 23, 20244,016.724,091.993,980.004,070.004,070.00611
Apr 22, 20243,710.003,949.993,710.003,878.503,878.502,201