MobileCoin Historical Data

MOB Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.347
-2.83%
$ 86.84 million $ 4.29 million
Jan 16, 2024 $ 0.357
-1.65%
$ 89.36 million $ 4.45 million
Jan 15, 2024 $ 0.363
+2.24%
$ 90.86 million $ 4.51 million
Jan 14, 2024 $ 0.355
-3.54%
$ 88.87 million $ 4.22 million
Jan 13, 2024 $ 0.369
+0.24%
$ 92.13 million $ 5.13 million
Jan 12, 2024 $ 0.368
+0.16%
$ 91.91 million $ 7.23 million
Jan 11, 2024 $ 0.367
-1.49%
$ 91.76 million $ 7.02 million
Jan 10, 2024 $ 0.373
+2.20%
$ 93.15 million $ 6.72 million
Jan 9, 2024 $ 0.365
-7.66%
$ 91.15 million $ 6.5 million
Jan 8, 2024 $ 0.395
+1.92%
$ 98.71 million $ 24.77 million
Jan 7, 2024 $ 0.388
+5.26%
$ 96.9 million $ 12.34 million
Jan 6, 2024 $ 0.368
-3.21%
$ 92.06 million $ 8.09 million
Jan 5, 2024 $ 0.38
-12.80%
$ 95.09 million $ 9.47 million
Jan 4, 2024 $ 0.436
-14.95%
$ 109.04 million $ 20.08 million
Jan 3, 2024 $ 0.513
-5.32%
$ 128.21 million $ 10.82 million
Jan 2, 2024 $ 0.542
-2.80%
$ 135.42 million $ 6.63 million
Jan 1, 2024 $ 0.557
+3.71%
$ 139.33 million $ 3.82 million
Dec 31, 2023 $ 0.537
-2.75%
$ 134.34 million $ 3.79 million
Dec 30, 2023 $ 0.553
-2.00%
$ 138.15 million $ 4.14 million
Dec 29, 2023 $ 0.564
-4.21%
$ 140.94 million $ 6.46 million
Dec 28, 2023 $ 0.589
-4.39%
$ 147.13 million $ 7.63 million
Dec 27, 2023 $ 0.615
+2.33%
$ 153.86 million $ 10.89 million
Dec 26, 2023 $ 0.601
+1.39%
$ 150.34 million $ 10.42 million
Dec 25, 2023 $ 0.593
+4.39%
$ 148.27 million $ 12.06 million
Dec 24, 2023 $ 0.568
-0.99%
$ 142.03 million $ 9.47 million
Dec 23, 2023 $ 0.574
+3.77%
$ 143.45 million $ 9.46 million
Dec 22, 2023 $ 0.553
+1.57%
$ 138.24 million $ 8.37 million
Dec 21, 2023 $ 0.544
+1.44%
$ 136.1 million $ 4.31 million
Dec 20, 2023 $ 0.537
+2.03%
$ 134.15 million $ 6.96 million
Dec 19, 2023 $ 0.526
-0.16%
$ 131.48 million $ 5.75 million
Dec 18, 2023 $ 0.527
-1.89%
$ 131.67 million $ 6.45 million
Dec 17, 2023 $ 0.537
-0.59%
$ 134.21 million $ 5.45 million
Dec 16, 2023 $ 0.54
+1.37%
$ 134.98 million $ 3.43 million
Dec 15, 2023 $ 0.533
-4.46%
$ 133.16 million $ 4.86 million
Dec 14, 2023 $ 0.558
+0.23%
$ 139.38 million $ 5.77 million
Dec 13, 2023 $ 0.556
-0.92%
$ 139.05 million $ 9.14 million
Dec 12, 2023 $ 0.561
+2.22%
$ 140.35 million $ 8.64 million
Dec 11, 2023 $ 0.549
-4.03%
$ 137.3 million $ 7.76 million
Dec 10, 2023 $ 0.572
-0.61%
$ 143.06 million $ 5.53 million
Dec 9, 2023 $ 0.576
+1.74%
$ 143.95 million $ 8.3 million
Dec 8, 2023 $ 0.566
-0.84%
$ 141.48 million $ 10.32 million
Dec 7, 2023 $ 0.571
-4.33%
$ 142.69 million $ 9.4 million
Dec 6, 2023 $ 0.597
+3.58%
$ 149.16 million $ 18.78 million
Dec 5, 2023 $ 0.576
+2.19%
$ 144.01 million $ 8.12 million
Dec 4, 2023 $ 0.564
+0.47%
$ 140.92 million $ 6.25 million
Dec 3, 2023 $ 0.561
-0.30%
$ 140.27 million $ 3.54 million
Dec 2, 2023 $ 0.563
+0.78%
$ 140.69 million $ 4.73 million
Dec 1, 2023 $ 0.558
+1.02%
$ 139.6 million $ 4.69 million
Nov 30, 2023 $ 0.553
-0.24%
$ 138.19 million $ 3.79 million
Nov 29, 2023 $ 0.554
-5.48%
$ 138.52 million $ 5.66 million