MobileCoin Historical Data

MOB Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.749
+3.92%
$ 187.23 million $ 2.12 million
May 11, 2023 $ 0.721
-6.17%
$ 180.18 million $ 2.54 million
May 10, 2023 $ 0.768
-3.15%
$ 192.03 million $ 4.3 million
May 9, 2023 $ 0.793
+10.20%
$ 198.24 million $ 5.25 million
May 8, 2023 $ 0.72
-13.64%
$ 179.89 million $ 3.65 million
May 7, 2023 $ 0.833
-1.58%
$ 208.31 million $ 4.79 million
May 6, 2023 $ 0.847
-9.65%
$ 211.66 million $ 6.3 million
May 5, 2023 $ 0.937
-2.48%
$ 234.26 million $ 3.94 million
May 4, 2023 $ 0.961
-2.91%
$ 240.27 million $ 2.57 million
May 3, 2023 $ 0.99
-2.24%
$ 247.48 million $ 3.31 million
May 2, 2023 $ 1.01
+1.60%
$ 253.16 million $ 2.71 million
May 1, 2023 $ 0.997
-5.52%
$ 249.16 million $ 3.55 million
Apr 30, 2023 $ 1.05
-6.44%
$ 263.67 million $ 8.17 million
Apr 29, 2023 $ 1.13
+8.81%
$ 282 million $ 7.02 million
Apr 28, 2023 $ 1.04
-2.07%
$ 259.12 million $ 2.6 million
Apr 27, 2023 $ 1.06
+2.15%
$ 264.6 million $ 3.79 million
Apr 26, 2023 $ 1.04
-3.11%
$ 259.02 million $ 4.59 million
Apr 25, 2023 $ 1.07
+0.69%
$ 267.34 million $ 2.56 million
Apr 24, 2023 $ 1.06
-1.76%
$ 265.49 million $ 3.12 million
Apr 23, 2023 $ 1.08
-5.48%
$ 270.17 million $ 3.2 million
Apr 22, 2023 $ 1.14
+8.23%
$ 285.99 million $ 5.29 million
Apr 21, 2023 $ 1.06
-9.92%
$ 264.26 million $ 5.39 million
Apr 20, 2023 $ 1.17
-8.37%
$ 293.38 million $ 7.12 million
Apr 19, 2023 $ 1.28
-6.51%
$ 320.29 million $ 3.72 million
Apr 18, 2023 $ 1.37
-0.09%
$ 342.56 million $ 3.36 million
Apr 17, 2023 $ 1.37
-3.64%
$ 342.88 million $ 3.61 million
Apr 16, 2023 $ 1.42
-0.69%
$ 355.82 million $ 3.38 million
Apr 15, 2023 $ 1.43
-0.45%
$ 358.26 million $ 2.15 million
Apr 14, 2023 $ 1.44
+1.12%
$ 359.9 million $ 5.98 million
Apr 13, 2023 $ 1.42
+3.93%
$ 355.91 million $ 7.61 million
Apr 12, 2023 $ 1.37
-2.26%
$ 342.55 million $ 3.61 million
Apr 11, 2023 $ 1.4
-2.65%
$ 350.49 million $ 3.66 million
Apr 10, 2023 $ 1.44
+2.67%
$ 359.88 million $ 6.35 million
Apr 9, 2023 $ 1.4
+2.60%
$ 350.54 million $ 4.46 million
Apr 8, 2023 $ 1.37
-4.46%
$ 341.55 million $ 4.22 million
Apr 7, 2023 $ 1.43
+0.91%
$ 357.51 million $ 3.76 million
Apr 6, 2023 $ 1.42
-3.10%
$ 354.28 million $ 4.72 million
Apr 5, 2023 $ 1.46
-2.52%
$ 365.67 million $ 8.52 million
Apr 4, 2023 $ 1.5
-7.69%
$ 375.38 million $ 35.9 million
Apr 3, 2023 $ 1.63
+16.29%
$ 407.17 million $ 28.12 million
Apr 2, 2023 $ 1.4
-3.03%
$ 350.16 million $ 2.05 million
Apr 1, 2023 $ 1.44
-1.13%
$ 361.11 million $ 1.5 million
Mar 31, 2023 $ 1.46
+0.16%
$ 365.21 million $ 2.02 million
Mar 30, 2023 $ 1.46
-1.14%
$ 364.63 million $ 4.81 million
Mar 29, 2023 $ 1.48
+1.02%
$ 368.83 million $ 4.41 million
Mar 28, 2023 $ 1.46
-0.50%
$ 365.12 million $ 3.18 million
Mar 27, 2023 $ 1.47
+0.63%
$ 366.99 million $ 11.76 million
Mar 26, 2023 $ 1.46
+3.20%
$ 364.66 million $ 2.58 million
Mar 25, 2023 $ 1.41
-0.87%
$ 353.37 million $ 1.52 million
Mar 24, 2023 $ 1.43
-7.19%
$ 356.38 million $ 3.37 million