MobileCoin Historical Data

MOB Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.597
+4.87%
$ 149.16 million $ 4.12 million
Aug 19, 2023 $ 0.569
+2.08%
$ 142.23 million $ 1.1 million
Aug 18, 2023 $ 0.557
-2.84%
$ 139.33 million $ 1.78 million
Aug 17, 2023 $ 0.574
-4.28%
$ 143.4 million $ 2.13 million
Aug 16, 2023 $ 0.599
-2.78%
$ 149.82 million $ 2.13 million
Aug 15, 2023 $ 0.616
-8.31%
$ 154.1 million $ 2.96 million
Aug 14, 2023 $ 0.672
-0.01%
$ 168.07 million $ 2.4 million
Aug 13, 2023 $ 0.672
-2.39%
$ 168.08 million $ 2.65 million
Aug 12, 2023 $ 0.688
+2.91%
$ 172.12 million $ 3.36 million
Aug 11, 2023 $ 0.669
-1.42%
$ 167.26 million $ 2.35 million
Aug 10, 2023 $ 0.679
-3.23%
$ 169.68 million $ 2.92 million
Aug 9, 2023 $ 0.701
-2.84%
$ 175.32 million $ 4.82 million
Aug 8, 2023 $ 0.722
-1.70%
$ 180.45 million $ 8.47 million
Aug 7, 2023 $ 0.734
+3.37%
$ 183.58 million $ 6.75 million
Aug 6, 2023 $ 0.71
-1.76%
$ 177.59 million $ 5.26 million
Aug 5, 2023 $ 0.723
-1.31%
$ 180.76 million $ 6.25 million
Aug 4, 2023 $ 0.733
+5.03%
$ 183.14 million $ 10.33 million
Aug 3, 2023 $ 0.697
+2.83%
$ 174.37 million $ 4.37 million
Aug 2, 2023 $ 0.678
-3.09%
$ 169.57 million $ 3.07 million
Aug 1, 2023 $ 0.7
+0.35%
$ 174.98 million $ 3.5 million
Jul 31, 2023 $ 0.698
-2.59%
$ 174.39 million $ 6.12 million
Jul 30, 2023 $ 0.716
+4.83%
$ 179.01 million $ 8.66 million
Jul 29, 2023 $ 0.683
+0.76%
$ 170.77 million $ 2.15 million
Jul 28, 2023 $ 0.678
+0.30%
$ 169.47 million $ 1.91 million
Jul 27, 2023 $ 0.676
-0.74%
$ 168.96 million $ 2.49 million
Jul 26, 2023 $ 0.681
-1.57%
$ 170.23 million $ 3.06 million
Jul 25, 2023 $ 0.692
+4.13%
$ 172.94 million $ 7.46 million
Jul 24, 2023 $ 0.664
-4.20%
$ 166.08 million $ 5.29 million
Jul 23, 2023 $ 0.693
+0.89%
$ 173.37 million $ 1.7 million
Jul 22, 2023 $ 0.687
-2.64%
$ 171.83 million $ 2.49 million
Jul 21, 2023 $ 0.706
+1.48%
$ 176.48 million $ 5.38 million
Jul 20, 2023 $ 0.696
+4.74%
$ 173.91 million $ 6.89 million
Jul 19, 2023 $ 0.664
+0.89%
$ 166.04 million $ 2.37 million
Jul 18, 2023 $ 0.658
-6.45%
$ 164.58 million $ 4.44 million
Jul 17, 2023 $ 0.704
+0.60%
$ 175.93 million $ 4.87 million
Jul 16, 2023 $ 0.7
-3.09%
$ 174.88 million $ 6.23 million
Jul 15, 2023 $ 0.722
+6.15%
$ 180.44 million $ 13.19 million
Jul 14, 2023 $ 0.68
-5.88%
$ 169.98 million $ 24.63 million
Jul 13, 2023 $ 0.722
+18.11%
$ 180.61 million $ 18.79 million
Jul 12, 2023 $ 0.612
+0.15%
$ 152.92 million $ 1.68 million
Jul 11, 2023 $ 0.611
+0.02%
$ 152.68 million $ 2.53 million
Jul 10, 2023 $ 0.611
-2.49%
$ 152.65 million $ 2.96 million
Jul 9, 2023 $ 0.626
+1.38%
$ 156.54 million $ 3.53 million
Jul 8, 2023 $ 0.618
-3.45%
$ 154.41 million $ 2.3 million
Jul 7, 2023 $ 0.64
-3.75%
$ 159.93 million $ 7.3 million
Jul 6, 2023 $ 0.665
+2.06%
$ 166.16 million $ 45.53 million
Jul 5, 2023 $ 0.651
+4.74%
$ 162.8 million $ 3.82 million
Jul 4, 2023 $ 0.622
-0.15%
$ 155.43 million $ 4.26 million
Jul 3, 2023 $ 0.623
+7.06%
$ 155.66 million $ 10.79 million
Jul 2, 2023 $ 0.582
-1.88%
$ 145.4 million $ 1.83 million