MobileCoin Historical Data

MOB Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.586
+0.89%
$ 146.55 million $ 5.95 million
Nov 27, 2023 $ 0.581
-6.52%
$ 145.26 million $ 5.96 million
Nov 26, 2023 $ 0.622
+10.06%
$ 155.43 million $ 13.72 million
Nov 25, 2023 $ 0.565
+5.23%
$ 141.22 million $ 4.24 million
Nov 24, 2023 $ 0.537
+4.73%
$ 134.18 million $ 2.73 million
Nov 23, 2023 $ 0.512
-1.79%
$ 128.12 million $ 2.24 million
Nov 22, 2023 $ 0.522
+6.40%
$ 130.45 million $ 2.66 million
Nov 21, 2023 $ 0.49
-8.84%
$ 122.62 million $ 4.59 million
Nov 20, 2023 $ 0.538
-1.68%
$ 134.51 million $ 3.47 million
Nov 19, 2023 $ 0.547
+1.33%
$ 136.83 million $ 3.12 million
Nov 18, 2023 $ 0.54
-3.76%
$ 135.02 million $ 3.46 million
Nov 17, 2023 $ 0.561
-1.12%
$ 140.29 million $ 6.91 million
Nov 16, 2023 $ 0.567
-0.56%
$ 141.87 million $ 8.08 million
Nov 15, 2023 $ 0.571
+6.49%
$ 142.69 million $ 3.94 million
Nov 14, 2023 $ 0.536
-4.18%
$ 134.02 million $ 2.84 million
Nov 13, 2023 $ 0.559
-4.84%
$ 139.87 million $ 4.34 million
Nov 12, 2023 $ 0.588
-2.98%
$ 147.19 million $ 4.22 million
Nov 11, 2023 $ 0.606
+4.83%
$ 151.51 million $ 8.24 million
Nov 10, 2023 $ 0.578
+0.67%
$ 144.52 million $ 4.05 million
Nov 9, 2023 $ 0.574
-2.00%
$ 143.56 million $ 4.35 million
Nov 8, 2023 $ 0.586
+2.14%
$ 146.42 million $ 2.31 million
Nov 7, 2023 $ 0.574
-5.35%
$ 143.43 million $ 2.09 million
Nov 6, 2023 $ 0.606
+4.09%
$ 151.26 million $ 1.98 million
Nov 5, 2023 $ 0.582
-0.52%
$ 145.59 million $ 2.52 million
Nov 4, 2023 $ 0.585
+3.18%
$ 146.35 million $ 2.57 million
Nov 3, 2023 $ 0.567
+0.09%
$ 141.84 million $ 3.02 million
Nov 2, 2023 $ 0.567
-3.24%
$ 141.71 million $ 6.04 million
Nov 1, 2023 $ 0.586
-8.23%
$ 146.46 million $ 18.73 million
Oct 31, 2023 $ 0.639
+15.26%
$ 159.65 million $ 30.38 million
Oct 30, 2023 $ 0.554
+5.28%
$ 138.54 million $ 2.13 million
Oct 29, 2023 $ 0.526
+0.36%
$ 131.58 million $ 2.16 million
Oct 28, 2023 $ 0.524
+3.43%
$ 131.12 million $ 2.03 million
Oct 27, 2023 $ 0.507
-1.46%
$ 126.77 million $ 1.42 million
Oct 26, 2023 $ 0.514
-0.82%
$ 128.62 million $ 1.76 million
Oct 25, 2023 $ 0.519
+1.30%
$ 129.69 million $ 1.7 million
Oct 24, 2023 $ 0.512
+2.08%
$ 128.02 million $ 3.07 million
Oct 23, 2023 $ 0.502
+4.57%
$ 125.42 million $ 2.26 million
Oct 22, 2023 $ 0.48
+0.16%
$ 119.94 million $ 751,691
Oct 21, 2023 $ 0.479
+1.20%
$ 119.74 million $ 950,825
Oct 20, 2023 $ 0.473
+0.47%
$ 118.33 million $ 1.15 million
Oct 19, 2023 $ 0.471
-0.19%
$ 117.76 million $ 1.59 million
Oct 18, 2023 $ 0.472
-0.78%
$ 117.98 million $ 4.14 million
Oct 17, 2023 $ 0.476
-1.05%
$ 118.91 million $ 1.31 million
Oct 16, 2023 $ 0.481
+2.26%
$ 120.17 million $ 1.36 million
Oct 15, 2023 $ 0.47
+1.33%
$ 117.52 million $ 1.15 million
Oct 14, 2023 $ 0.464
-2.38%
$ 115.98 million $ 1.44 million
Oct 13, 2023 $ 0.475
+3.08%
$ 118.81 million $ 1.6 million
Oct 12, 2023 $ 0.461
+0.37%
$ 115.26 million $ 1.44 million
Oct 11, 2023 $ 0.459
-1.85%
$ 114.82 million $ 6.81 million
Oct 10, 2023 $ 0.468
-1.78%
$ 116.99 million $ 1.19 million