MobileCoin Historical Data

MOB Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 1.09
+3.30%
$ 272.33 million $ 347,466
Jul 15, 2022 $ 1.06
+0.78%
$ 263.83 million $ 224,791
Jul 14, 2022 $ 1.05
+1.84%
$ 261.78 million $ 269,275
Jul 13, 2022 $ 1.03
+1.38%
$ 257.04 million $ 134,870
Jul 12, 2022 $ 1.01
-2.30%
$ 253.63 million $ 308,833
Jul 11, 2022 $ 1.04
-3.17%
$ 259.6 million $ 188,408
Jul 10, 2022 $ 1.07
-5.05%
$ 268.01 million $ 223,711
Jul 9, 2022 $ 1.13
+0.20%
$ 282.27 million $ 255,463
Jul 8, 2022 $ 1.13
-0.27%
$ 281.71 million $ 222,572
Jul 7, 2022 $ 1.13
+0.47%
$ 282.46 million $ 169,489
Jul 6, 2022 $ 1.12
+3.71%
$ 281.13 million $ 308,208
Jul 5, 2022 $ 1.08
-0.42%
$ 271.08 million $ 136,620
Jul 4, 2022 $ 1.09
+1.83%
$ 272.22 million $ 129,376
Jul 3, 2022 $ 1.07
-1.38%
$ 267.34 million $ 127,126
Jul 2, 2022 $ 1.08
+0.70%
$ 271.08 million $ 168,524
Jul 1, 2022 $ 1.08
-3.01%
$ 269.13 million $ 221,588
Jun 30, 2022 $ 1.11
-0.15%
$ 277.29 million $ 992,640
Jun 29, 2022 $ 1.11
+5.42%
$ 277.66 million $ 301,468
Jun 28, 2022 $ 1.05
-1.34%
$ 263.38 million $ 276,873
Jun 27, 2022 $ 1.07
-3.65%
$ 267.31 million $ 303,038
Jun 26, 2022 $ 1.11
-4.30%
$ 277.41 million $ 179,206
Jun 25, 2022 $ 1.16
+1.54%
$ 289.94 million $ 32,798
Jun 24, 2022 $ 1.14
-1.46%
$ 285.53 million $ 167,153
Jun 23, 2022 $ 1.16
+9.30%
$ 289.8 million $ 224,511
Jun 22, 2022 $ 1.06
-3.21%
$ 265.24 million $ 231,983
Jun 21, 2022 $ 1.1
+1.79%
$ 273.86 million $ 230,043
Jun 20, 2022 $ 1.08
-2.52%
$ 268.97 million $ 228,168
Jun 19, 2022 $ 1.1
+7.04%
$ 275.91 million $ 449,045
Jun 18, 2022 $ 1.03
-1.54%
$ 257.76 million $ 378,673
Jun 17, 2022 $ 1.05
+1.88%
$ 261.8 million $ 149,871
Jun 16, 2022 $ 1.03
-11.03%
$ 256.96 million $ 382,632
Jun 15, 2022 $ 1.16
-3.20%
$ 288.82 million $ 695,561
Jun 14, 2022 $ 1.19
-13.63%
$ 298.56 million $ 588,996
Jun 13, 2022 $ 1.38
-13.57%
$ 345.65 million $ 767,839
Jun 12, 2022 $ 1.6
-1.60%
$ 400.06 million $ 271,532
Jun 11, 2022 $ 1.63
-2.80%
$ 406.58 million $ 263,862
Jun 10, 2022 $ 1.67
-12.51%
$ 418.28 million $ 917,344
Jun 9, 2022 $ 1.91
-1.26%
$ 478.11 million $ 249,572
Jun 8, 2022 $ 1.94
-3.09%
$ 484.37 million $ 294,422
Jun 7, 2022 $ 2
-0.88%
$ 499.8 million $ 368,748
Jun 6, 2022 $ 2.02
+1.30%
$ 504.28 million $ 260,770
Jun 5, 2022 $ 1.99
-1.14%
$ 497.6 million $ 224,941
Jun 4, 2022 $ 2.01
+1.01%
$ 503.17 million $ 229,950
Jun 3, 2022 $ 1.99
-2.80%
$ 498.11 million $ 581,472
Jun 2, 2022 $ 2.05
-1.04%
$ 512.5 million $ 445,947
Jun 1, 2022 $ 2.07
-9.74%
$ 517.9 million $ 1.33 million
May 31, 2022 $ 2.29
+11.15%
$ 573.63 million $ 1.58 million
May 30, 2022 $ 2.06
+4.88%
$ 515.78 million $ 354,496
May 29, 2022 $ 1.97
+0.22%
$ 491.79 million $ 232,405
May 28, 2022 $ 1.96
+2.87%
$ 490.7 million $ 206,985