MobileCoin Historical Data

MOB Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.351
-3.44%
$ 87.63 million $ 556,375
Aug 3, 2024 $ 0.363
+1.01%
$ 90.76 million $ 485,887
Aug 2, 2024 $ 0.359
+2.19%
$ 89.84 million $ 667,342
Aug 1, 2024 $ 0.352
-4.30%
$ 87.91 million $ 706,938
Jul 31, 2024 $ 0.367
-2.08%
$ 91.86 million $ 394,483
Jul 30, 2024 $ 0.375
-1.05%
$ 93.85 million $ 499,126
Jul 29, 2024 $ 0.379
+1.65%
$ 94.85 million $ 853,085
Jul 28, 2024 $ 0.373
+25.63%
$ 93.17 million $ 621,483
Jul 27, 2024 $ 0.297
+2.79%
$ 74.16 million $ 353,733
Jul 26, 2024 $ 0.289
+0.42%
$ 72.15 million $ 255,731
Jul 25, 2024 $ 0.287
+1.71%
$ 71.78 million $ 555,274
Jul 24, 2024 $ 0.282
+0.33%
$ 70.58 million $ 491,073
Jul 23, 2024 $ 0.281
+27.25%
$ 70.34 million $ 1.2 million
Jul 22, 2024 $ 0.221
+5.83%
$ 55.27 million $ 8.41 million
Jul 21, 2024 $ 0.209
-2.63%
$ 52.14 million $ 430,671
Jul 20, 2024 $ 0.214
-5.32%
$ 53.57 million $ 245,031
Jul 19, 2024 $ 0.226
+13.10%
$ 56.55 million $ 416,410
Jul 18, 2024 $ 0.195
+1.13%
$ 48.78 million $ 259,684
Jul 17, 2024 $ 0.193
-0.19%
$ 48.19 million $ 313,184
Jul 16, 2024 $ 0.193
-1.37%
$ 48.28 million $ 352,831
Jul 15, 2024 $ 0.196
+1.61%
$ 48.95 million $ 409,721
Jul 14, 2024 $ 0.192
-1.60%
$ 48.06 million $ 231,223
Jul 13, 2024 $ 0.195
+1.32%
$ 48.84 million $ 232,399
Jul 12, 2024 $ 0.193
+2.70%
$ 48.21 million $ 334,427
Jul 11, 2024 $ 0.188
+17.39%
$ 46.91 million $ 489,296
Jul 10, 2024 $ 0.16
+5.21%
$ 39.96 million $ 321,903
Jul 9, 2024 $ 0.152
+14.66%
$ 37.97 million $ 338,870
Jul 8, 2024 $ 0.132
+4.99%
$ 33.12 million $ 282,173
Jul 7, 2024 $ 0.126
-6.44%
$ 31.55 million $ 155,774
Jul 6, 2024 $ 0.135
+0.13%
$ 33.72 million $ 230,068
Jul 5, 2024 $ 0.135
-1.55%
$ 33.68 million $ 603,397
Jul 4, 2024 $ 0.138
-0.63%
$ 34.44 million $ 417,965
Jul 3, 2024 $ 0.139
+4.14%
$ 34.65 million $ 361,453
Jul 2, 2024 $ 0.133
+8.91%
$ 33.27 million $ 338,985
Jul 1, 2024 $ 0.122
+5.97%
$ 30.54 million $ 192,963
Jun 30, 2024 $ 0.116
+0.48%
$ 28.91 million $ 133,602
Jun 29, 2024 $ 0.115
+1.02%
$ 28.78 million $ 149,116
Jun 28, 2024 $ 0.114
+0.54%
$ 28.47 million $ 35,120
Jun 27, 2024 $ 0.113
+1.31%
$ 28.34 million $ 187,732
Jun 26, 2024 $ 0.112
+17.65%
$ 27.99 million $ 359,596
Jun 25, 2024 $ 0.0952
+2.43%
$ 23.8 million $ 152,461
Jun 24, 2024 $ 0.0929
-6.88%
$ 23.23 million $ 246,648
Jun 23, 2024 $ 0.0998
+9.86%
$ 24.94 million $ 327,763
Jun 22, 2024 $ 0.0908
+2.74%
$ 22.71 million $ 118,904
Jun 21, 2024 $ 0.0883
-5.34%
$ 22.08 million $ 164,222
Jun 20, 2024 $ 0.0938
+2.92%
$ 23.44 million $ 41,646
Jun 19, 2024 $ 0.0911
-4.39%
$ 22.82 million $ 145,855
Jun 18, 2024 $ 0.0953
-3.75%
$ 23.82 million $ 205,923
Jun 17, 2024 $ 0.099
-4.63%
$ 24.75 million $ 158,736
Jun 16, 2024 $ 0.104
-3.31%
$ 25.94 million $ 122,901