MobileCoin Historical Data

MOB Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.176
-6.10%
$ 43.74 million $ 641,739
May 12 $ 0.187
-2.09%
$ 47.02 million $ 366,587
May 5 $ 0.189
+0.83%
$ 47.77 million $ 280,998
Apr 28 $ 0.188
-0.26%
$ 46.89 million $ 421,271
Apr 21 $ 0.188
+0.01%
$ 47.01 million $ 669,245
Apr 14 $ 0.191
+1.87%
$ 47.01 million $ 721,397
Apr 7 $ 0.175
+24.50%
$ 46.97 million $ 1.49 million
Mar 31 $ 0.14
-24.23%
$ 34.94 million $ 1.35 million
Mar 24 $ 0.157
-13.87%
$ 46.11 million $ 252,497
Mar 17 $ 0.184
-0.66%
$ 45.53 million $ 618,061
Mar 10 $ 0.189
+1.30%
$ 46.29 million $ 659,884
Mar 3 $ 0.189
-1.51%
$ 46.67 million $ 511,335
Feb 24 $ 0.191
+3.49%
$ 47.86 million $ 709,948
Feb 17 $ 0.189
-9.56%
$ 46.26 million $ 250,220
Feb 10 $ 0.204
-10.22%
$ 52.19 million $ 1.19 million
Feb 3 $ 0.178
-6.31%
$ 56.65 million $ 2.73 million
Jan 27 $ 0.19
+18.16%
$ 47.45 million $ 3.78 million
Jan 20 $ 0.171
-27.12%
$ 40.16 million $ 4.9 million
Jan 13 $ 0.271
-34.30%
$ 58.65 million $ 3.2 million
Jan 6 $ 0.415
-11.26%
$ 103.27 million $ 1.65 million
Dec 30 $ 0.471
+3.55%
$ 117.65 million $ 1.17 million
Dec 23 $ 0.464
-1.08%
$ 113.83 million $ 750,454
Dec 16 $ 0.459
-6.63%
$ 117.33 million $ 1.07 million
Dec 9 $ 0.472
+0.88%
$ 122.9 million $ 1.71 million
Dec 2 $ 0.467
+21.40%
$ 116.64 million $ 2.58 million
Nov 25 $ 0.385
-4.03%
$ 96.17 million $ 1.34 million
Nov 18 $ 0.4
-0.70%
$ 100.43 million $ 964,648
Nov 11 $ 0.418
+6.74%
$ 100.76 million $ 1.57 million
Nov 4 $ 0.412
+18.34%
$ 97.8 million $ 1.39 million
Oct 28 $ 0.348
-16.42%
$ 87.1 million $ 2.42 million
Oct 21 $ 0.445
-32.24%
$ 104.21 million $ 1.34 million
Oct 14 $ 0.657
+1.90%
$ 164.2 million $ 3.08 million
Oct 7 $ 0.632
-3.90%
$ 161.14 million $ 16.36 million
Sep 30 $ 0.657
+2.29%
$ 164.38 million $ 2.83 million
Sep 23 $ 0.653
-0.40%
$ 160.64 million $ 1.99 million
Sep 16 $ 0.657
+0.77%
$ 163.86 million $ 1.39 million
Sep 9 $ 0.605
+0.37%
$ 162.09 million $ 1.71 million
Sep 2 $ 0.54
+8.36%
$ 150.67 million $ 1.36 million
Aug 26 $ 0.498
+12.06%
$ 124.51 million $ 3.28 million
Aug 19 $ 0.465
-0.79%
$ 111.1 million $ 4.35 million
Aug 12 $ 0.467
+21.39%
$ 117.26 million $ 5.37 million
Aug 5 $ 0.39
+11.26%
$ 96.31 million $ 4.88 million
Jul 29 $ 0.351
-6.08%
$ 87.63 million $ 4.16 million
Jul 22 $ 0.297
+42.01%
$ 93.17 million $ 11.27 million
Jul 15 $ 0.214
+11.20%
$ 52.14 million $ 2 million
Jul 8 $ 0.195
+54.81%
$ 48.06 million $ 2 million
Jul 1 $ 0.135
+17.00%
$ 31.55 million $ 2.14 million
Jun 24 $ 0.115
+15.37%
$ 28.91 million $ 1.13 million
Jun 17 $ 0.0908
-12.51%
$ 24.94 million $ 835,285
Jun 10 $ 0.107
+12.01%
$ 25.94 million $ 1.48 million