MobileCoin Historical Data

MOB Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.91
-3.97%
$ 227.55 million $ 5.64 million
Dec 12, 2022 $ 0.948
-4.22%
$ 236.94 million $ 4.68 million
Dec 11, 2022 $ 0.99
-3.53%
$ 247.61 million $ 4.6 million
Dec 10, 2022 $ 1.03
-6.34%
$ 256.68 million $ 4.84 million
Dec 9, 2022 $ 1.1
-2.89%
$ 274.05 million $ 4.75 million
Dec 8, 2022 $ 1.13
-0.18%
$ 282.17 million $ 7.89 million
Dec 7, 2022 $ 1.13
-4.73%
$ 282.71 million $ 9.78 million
Dec 6, 2022 $ 1.19
-3.38%
$ 296.74 million $ 15.53 million
Dec 5, 2022 $ 1.23
+4.65%
$ 307.5 million $ 34.52 million
Dec 4, 2022 $ 1.18
+5.06%
$ 294.72 million $ 34.92 million
Dec 3, 2022 $ 1.12
-3.19%
$ 280.61 million $ 12.24 million
Dec 2, 2022 $ 1.16
+2.45%
$ 290.08 million $ 51.13 million
Dec 1, 2022 $ 1.13
-15.63%
$ 283.11 million $ 15.35 million
Nov 30, 2022 $ 1.34
-6.43%
$ 335.4 million $ 14.17 million
Nov 29, 2022 $ 1.44
+8.16%
$ 359.67 million $ 24.49 million
Nov 28, 2022 $ 1.33
-5.84%
$ 332.35 million $ 89.57 million
Nov 27, 2022 $ 1.42
-1.14%
$ 353.8 million $ 376.76 million
Nov 26, 2022 $ 1.43
+147.39%
$ 357.78 million $ 288.28 million
Nov 25, 2022 $ 0.578
-0.89%
$ 144.62 million $ 1.19 million
Nov 24, 2022 $ 0.584
-2.66%
$ 145.95 million $ 1.91 million
Nov 23, 2022 $ 0.6
+6.15%
$ 149.96 million $ 2.74 million
Nov 22, 2022 $ 0.565
+1.27%
$ 141.25 million $ 1.55 million
Nov 21, 2022 $ 0.558
-7.61%
$ 139.45 million $ 1.96 million
Nov 20, 2022 $ 0.606
+4.37%
$ 151.59 million $ 4.34 million
Nov 19, 2022 $ 0.581
-0.31%
$ 145.24 million $ 921,002
Nov 18, 2022 $ 0.583
-4.33%
$ 145.69 million $ 1.27 million
Nov 17, 2022 $ 0.609
+3.66%
$ 152.3 million $ 3.1 million
Nov 16, 2022 $ 0.588
-1.64%
$ 146.93 million $ 1 million
Nov 15, 2022 $ 0.598
+4.43%
$ 149.38 million $ 1.53 million
Nov 14, 2022 $ 0.572
-1.35%
$ 143.04 million $ 2.57 million
Nov 13, 2022 $ 0.58
-3.12%
$ 144.93 million $ 1.44 million
Nov 12, 2022 $ 0.598
-3.73%
$ 149.59 million $ 908,210
Nov 11, 2022 $ 0.623
-4.33%
$ 155.7 million $ 1.8 million
Nov 10, 2022 $ 0.651
+17.60%
$ 162.76 million $ 3.57 million
Nov 9, 2022 $ 0.554
-24.82%
$ 138.39 million $ 7.09 million
Nov 8, 2022 $ 0.736
-14.39%
$ 184.07 million $ 6.33 million
Nov 7, 2022 $ 0.86
-4.49%
$ 215.02 million $ 10.09 million
Nov 6, 2022 $ 0.901
+5.03%
$ 225.13 million $ 5.14 million
Nov 5, 2022 $ 0.857
+0.33%
$ 214.35 million $ 2.35 million
Nov 4, 2022 $ 0.855
+4.10%
$ 213.65 million $ 2.79 million
Nov 3, 2022 $ 0.821
+2.16%
$ 205.24 million $ 3.2 million
Nov 2, 2022 $ 0.804
-2.15%
$ 200.89 million $ 2.22 million
Nov 1, 2022 $ 0.821
-1.54%
$ 205.3 million $ 1.39 million
Oct 31, 2022 $ 0.834
+0.61%
$ 208.51 million $ 1.79 million
Oct 30, 2022 $ 0.829
-0.48%
$ 207.24 million $ 1.32 million
Oct 29, 2022 $ 0.833
-0.54%
$ 208.25 million $ 1.98 million
Oct 28, 2022 $ 0.838
+0.95%
$ 209.38 million $ 1.22 million
Oct 27, 2022 $ 0.83
-2.96%
$ 207.41 million $ 1.95 million
Oct 26, 2022 $ 0.855
-1.33%
$ 213.74 million $ 2.74 million
Oct 25, 2022 $ 0.866
-6.72%
$ 216.62 million $ 6.29 million