MobileCoin Historical Data

MOB Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.476
-2.81%
$ 119.11 million $ 878,738
Oct 8, 2023 $ 0.49
-2.38%
$ 122.56 million $ 846,884
Oct 7, 2023 $ 0.502
-0.84%
$ 125.54 million $ 731,223
Oct 6, 2023 $ 0.506
+0.49%
$ 126.61 million $ 802,716
Oct 5, 2023 $ 0.504
-1.63%
$ 125.99 million $ 857,060
Oct 4, 2023 $ 0.512
+0.85%
$ 128.08 million $ 2.27 million
Oct 3, 2023 $ 0.508
-5.72%
$ 127 million $ 2.86 million
Oct 2, 2023 $ 0.539
+3.48%
$ 134.72 million $ 10 million
Oct 1, 2023 $ 0.521
+2.16%
$ 130.19 million $ 1.08 million
Sep 30, 2023 $ 0.51
+0.78%
$ 127.44 million $ 1.18 million
Sep 29, 2023 $ 0.506
-0.52%
$ 126.45 million $ 1.07 million
Sep 28, 2023 $ 0.508
+2.54%
$ 127.11 million $ 2.01 million
Sep 27, 2023 $ 0.496
-4.22%
$ 123.96 million $ 2.35 million
Sep 26, 2023 $ 0.518
-1.06%
$ 129.42 million $ 1.53 million
Sep 25, 2023 $ 0.523
-0.01%
$ 130.81 million $ 862,191
Sep 24, 2023 $ 0.523
-2.46%
$ 130.82 million $ 746,804
Sep 23, 2023 $ 0.536
+0.18%
$ 134.12 million $ 701,805
Sep 22, 2023 $ 0.536
+1.71%
$ 133.88 million $ 1.28 million
Sep 21, 2023 $ 0.527
-1.31%
$ 131.63 million $ 1.4 million
Sep 20, 2023 $ 0.534
-1.36%
$ 133.38 million $ 1.06 million
Sep 19, 2023 $ 0.541
+0.52%
$ 135.22 million $ 1.02 million
Sep 18, 2023 $ 0.538
-0.39%
$ 134.52 million $ 1.21 million
Sep 17, 2023 $ 0.54
-2.15%
$ 135.03 million $ 916,701
Sep 16, 2023 $ 0.552
+2.40%
$ 138 million $ 1.32 million
Sep 15, 2023 $ 0.539
-0.23%
$ 134.77 million $ 979,577
Sep 14, 2023 $ 0.54
+0.45%
$ 135.09 million $ 1.19 million
Sep 13, 2023 $ 0.538
+1.05%
$ 134.48 million $ 787,929
Sep 12, 2023 $ 0.532
-1.04%
$ 133.09 million $ 1.36 million
Sep 11, 2023 $ 0.538
+0.79%
$ 134.49 million $ 4.08 million
Sep 10, 2023 $ 0.534
-0.87%
$ 133.43 million $ 1.18 million
Sep 9, 2023 $ 0.538
-2.79%
$ 134.61 million $ 3.03 million
Sep 8, 2023 $ 0.554
+5.01%
$ 138.47 million $ 10.8 million
Sep 7, 2023 $ 0.527
-2.36%
$ 131.87 million $ 2.01 million
Sep 6, 2023 $ 0.54
-4.19%
$ 135.06 million $ 3.49 million
Sep 5, 2023 $ 0.564
+5.77%
$ 140.98 million $ 3.71 million
Sep 4, 2023 $ 0.533
-1.19%
$ 133.29 million $ 1.91 million
Sep 3, 2023 $ 0.54
+1.48%
$ 134.89 million $ 1.73 million
Sep 2, 2023 $ 0.532
+0.43%
$ 132.92 million $ 939,367
Sep 1, 2023 $ 0.529
-0.94%
$ 132.35 million $ 1.31 million
Aug 31, 2023 $ 0.534
-4.73%
$ 133.61 million $ 3.25 million
Aug 30, 2023 $ 0.561
-4.26%
$ 140.24 million $ 2.28 million
Aug 29, 2023 $ 0.586
+8.09%
$ 146.49 million $ 4.51 million
Aug 28, 2023 $ 0.542
-0.41%
$ 135.52 million $ 887,565
Aug 27, 2023 $ 0.544
-1.87%
$ 136.08 million $ 1.32 million
Aug 26, 2023 $ 0.555
+0.89%
$ 138.68 million $ 2.29 million
Aug 25, 2023 $ 0.55
-2.05%
$ 137.46 million $ 1.39 million
Aug 24, 2023 $ 0.561
-1.57%
$ 140.33 million $ 1.99 million
Aug 23, 2023 $ 0.57
+2.63%
$ 142.57 million $ 1.44 million
Aug 22, 2023 $ 0.556
-3.07%
$ 138.92 million $ 1.44 million
Aug 21, 2023 $ 0.573
-3.92%
$ 143.31 million $ 1.41 million