MobileCoin Historical Data

MOB Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.319
-13.02%
$ 79.85 million $ 430,057
Nov 11, 2024 $ 0.37
-5.51%
$ 92.53 million $ 159,667
Nov 10, 2024 $ 0.391
-5.12%
$ 97.8 million $ 185,623
Nov 9, 2024 $ 0.412
+0.24%
$ 103.08 million $ 267,811
Nov 8, 2024 $ 0.412
-3.59%
$ 103.04 million $ 157,530
Nov 7, 2024 $ 0.428
+7.84%
$ 106.88 million $ 305,233
Nov 6, 2024 $ 0.396
-1.13%
$ 99.11 million $ 159,466
Nov 5, 2024 $ 0.401
+28.73%
$ 100.24 million $ 387,158
Nov 4, 2024 $ 0.311
-10.60%
$ 77.87 million $ 111,646
Nov 3, 2024 $ 0.348
-5.68%
$ 87.1 million $ 81,150
Nov 2, 2024 $ 0.369
-4.88%
$ 92.34 million $ 340,620
Nov 1, 2024 $ 0.388
+5.42%
$ 97.08 million $ 350,397
Oct 31, 2024 $ 0.368
-12.65%
$ 92.11 million $ 344,542
Oct 30, 2024 $ 0.422
+21.36%
$ 105.44 million $ 308,344
Oct 29, 2024 $ 0.348
+17.54%
$ 86.88 million $ 299,501
Oct 28, 2024 $ 0.293
-29.67%
$ 73.29 million $ 692,569
Oct 27, 2024 $ 0.417
-6.35%
$ 104.21 million $ 89,320
Oct 26, 2024 $ 0.445
+8.09%
$ 111.27 million $ 312,608
Oct 25, 2024 $ 0.411
-23.91%
$ 102.76 million $ 411,325
Oct 24, 2024 $ 0.54
-9.57%
$ 135.05 million $ 174,413
Oct 23, 2024 $ 0.597
-4.03%
$ 149.35 million $ 152,307
Oct 22, 2024 $ 0.622
-3.71%
$ 155.62 million $ 98,245
Oct 21, 2024 $ 0.646
-1.58%
$ 161.61 million $ 188,250
Oct 20, 2024 $ 0.657
+2.63%
$ 164.2 million $ 456,192
Oct 19, 2024 $ 0.64
-1.05%
$ 160 million $ 504,723
Oct 18, 2024 $ 0.646
+0.23%
$ 161.62 million $ 375,950
Oct 17, 2024 $ 0.645
+5.95%
$ 161.24 million $ 429,663
Oct 16, 2024 $ 0.61
-6.16%
$ 152.62 million $ 455,199
Oct 15, 2024 $ 0.651
+0.07%
$ 162.66 million $ 412,703
Oct 14, 2024 $ 0.65
+0.87%
$ 162.55 million $ 449,104
Oct 13, 2024 $ 0.645
+2.01%
$ 161.14 million $ 2.21 million
Oct 12, 2024 $ 0.632
-2.18%
$ 157.97 million $ 8.6 million
Oct 11, 2024 $ 0.646
-4.84%
$ 161.48 million $ 5.8 million
Oct 10, 2024 $ 0.68
+4.20%
$ 170.06 million $ 830,870
Oct 9, 2024 $ 0.653
-7.18%
$ 163.21 million $ 368,818
Oct 8, 2024 $ 0.703
+7.22%
$ 175.82 million $ 457,074
Oct 7, 2024 $ 0.656
-0.24%
$ 163.98 million $ 296,612
Oct 6, 2024 $ 0.658
+0.02%
$ 164.38 million $ 182,577
Oct 5, 2024 $ 0.657
-3.23%
$ 164.35 million $ 172,722
Oct 4, 2024 $ 0.68
-7.62%
$ 170.04 million $ 382,846
Oct 3, 2024 $ 0.736
+17.57%
$ 184.07 million $ 949,791
Oct 2, 2024 $ 0.627
+0.33%
$ 156.72 million $ 504,460
Oct 1, 2024 $ 0.625
-4.73%
$ 156.27 million $ 493,938
Sep 30, 2024 $ 0.655
+1.97%
$ 163.84 million $ 325,800
Sep 29, 2024 $ 0.643
-1.58%
$ 160.64 million $ 468,657
Sep 28, 2024 $ 0.653
-0.58%
$ 163.2 million $ 456,431
Sep 27, 2024 $ 0.657
-0.01%
$ 164.15 million $ 471,381
Sep 26, 2024 $ 0.657
+0.12%
$ 164.17 million $ 319,006
Sep 25, 2024 $ 0.657
+0.12%
$ 164.29 million $ 231,002
Sep 24, 2024 $ 0.656
-0.26%
$ 163.93 million $ 289,515