MobileCoin Historical Data

MOB Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.929
+12.06%
$ 232.23 million $ 35.38 million
Oct 23, 2022 $ 0.829
-0.27%
$ 207.24 million $ 986,835
Oct 22, 2022 $ 0.831
+1.95%
$ 207.78 million $ 1.17 million
Oct 21, 2022 $ 0.815
+0.15%
$ 203.81 million $ 617,086
Oct 20, 2022 $ 0.814
-1.65%
$ 203.51 million $ 685,032
Oct 19, 2022 $ 0.828
-0.74%
$ 206.93 million $ 1.07 million
Oct 18, 2022 $ 0.834
-1.01%
$ 208.46 million $ 989,656
Oct 17, 2022 $ 0.842
-0.97%
$ 210.58 million $ 1.62 million
Oct 16, 2022 $ 0.851
+1.15%
$ 212.67 million $ 1.81 million
Oct 15, 2022 $ 0.841
+0.54%
$ 210.25 million $ 973,899
Oct 14, 2022 $ 0.836
+0.53%
$ 209.12 million $ 1.39 million
Oct 13, 2022 $ 0.832
-3.57%
$ 208.03 million $ 1.67 million
Oct 12, 2022 $ 0.863
-0.64%
$ 215.73 million $ 2.01 million
Oct 11, 2022 $ 0.869
-8.84%
$ 217.13 million $ 729,031
Oct 10, 2022 $ 0.953
+3.35%
$ 238.2 million $ 587,255
Oct 9, 2022 $ 0.922
+3.34%
$ 230.46 million $ 660,274
Oct 8, 2022 $ 0.892
+2.03%
$ 222.98 million $ 325,582
Oct 7, 2022 $ 0.874
-0.91%
$ 218.54 million $ 241,047
Oct 6, 2022 $ 0.882
+0.46%
$ 220.54 million $ 300,351
Oct 5, 2022 $ 0.878
-1.46%
$ 219.52 million $ 269,292
Oct 4, 2022 $ 0.891
+1.14%
$ 222.73 million $ 206,223
Oct 3, 2022 $ 0.881
+0.98%
$ 220.22 million $ 301,306
Oct 2, 2022 $ 0.872
-0.98%
$ 218.08 million $ 391,895
Oct 1, 2022 $ 0.881
-0.36%
$ 220.23 million $ 227,928
Sep 30, 2022 $ 0.884
+0.02%
$ 221.03 million $ 165,485
Sep 29, 2022 $ 0.884
-0.49%
$ 221 million $ 259,998
Sep 28, 2022 $ 0.888
-1.11%
$ 222.1 million $ 169,003
Sep 27, 2022 $ 0.898
+0.54%
$ 224.61 million $ 214,149
Sep 26, 2022 $ 0.894
-2.09%
$ 223.41 million $ 213,094
Sep 25, 2022 $ 0.913
-0.33%
$ 228.18 million $ 152,127
Sep 24, 2022 $ 0.916
-0.67%
$ 228.93 million $ 233,085
Sep 23, 2022 $ 0.922
-1.85%
$ 230.48 million $ 293,084
Sep 22, 2022 $ 0.939
-1.87%
$ 234.83 million $ 648,825
Sep 21, 2022 $ 0.957
+5.25%
$ -- $ 4.67 million
Sep 20, 2022 $ 0.91
-0.52%
$ 227.38 million $ 259,072
Sep 19, 2022 $ 0.914
-0.40%
$ 228.58 million $ 327,043
Sep 18, 2022 $ 0.918
-3.85%
$ 229.49 million $ 249,422
Sep 17, 2022 $ 0.955
+1.14%
$ 238.67 million $ 224,228
Sep 16, 2022 $ 0.944
-0.79%
$ 235.99 million $ 265,730
Sep 15, 2022 $ 0.951
+0.68%
$ 237.86 million $ 328,877
Sep 14, 2022 $ 0.945
+0.90%
$ 236.21 million $ 303,149
Sep 13, 2022 $ 0.936
-7.39%
$ 234.09 million $ 1.86 million
Sep 12, 2022 $ 1.01
-1.33%
$ 252.78 million $ 252,203
Sep 11, 2022 $ 1.02
-2.21%
$ 256.2 million $ 365,962
Sep 10, 2022 $ 1.05
+3.89%
$ 262 million $ 443,635
Sep 9, 2022 $ 1.01
+4.42%
$ 252.17 million $ 402,742
Sep 8, 2022 $ 0.966
-0.40%
$ 241.48 million $ 175,642
Sep 7, 2022 $ 0.97
+1.31%
$ 242.44 million $ 238,857
Sep 6, 2022 $ 0.957
-5.14%
$ 239.3 million $ 310,407
Sep 5, 2022 $ 1.01
-0.10%
$ 252.27 million $ 285,953