MobileCoin Historical Data

MOB Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.096
-0.27%
$ 23.97 million $ 1.7 million
May 27 $ 0.0963
+0.47%
$ 24.06 million $ 1.73 million
May 20 $ 0.0961
+0.42%
$ 23.96 million $ 1.27 million
May 13 $ 0.0952
-0.01%
$ 23.91 million $ 1.52 million
May 6 $ 0.096
+0.15%
$ 23.81 million $ 1.63 million
Apr 29 $ 0.0963
+3.73%
$ 23.96 million $ 2.28 million
Apr 22 $ 0.0917
+0.79%
$ 23.2 million $ 1.59 million
Apr 15 $ 0.0917
+48.31%
$ 22.75 million $ 3.02 million
Apr 8 $ 0.0902
+24.20%
$ 15.45 million $ 13.85 million
Apr 1 $ 0.0691
-46.35%
$ 18.15 million $ 141.66 million
Mar 25 $ 0.0856
-11.76%
$ 32.21 million $ 360.54 million
Mar 18 $ 0.0962
-74.37%
$ 24.24 million $ 120.27 million
Mar 11 $ 0.361
-17.03%
$ 93.84 million $ 77.78 million
Mar 4 $ 0.412
-1.83%
$ 108.72 million $ 46.26 million
Feb 26 $ 0.42
+15.80%
$ 104.91 million $ 43.86 million
Feb 19 $ 0.362
+2.25%
$ 90.59 million $ 26.63 million
Feb 12 $ 0.354
+11.42%
$ 88.6 million $ 33.2 million
Feb 5 $ 0.326
+5.40%
$ 79.52 million $ 25.05 million
Jan 29 $ 0.31
-8.29%
$ 77.41 million $ 36.6 million
Jan 22 $ 0.318
-13.77%
$ 84.39 million $ 42.02 million
Jan 15 $ 0.386
+8.63%
$ 92.08 million $ 83.42 million
Jan 8 $ 0.369
-4.88%
$ 88.87 million $ 57.38 million
Jan 1 $ 0.368
-31.47%
$ 96.9 million $ 58.91 million
Dec 25 $ 0.553
-2.73%
$ 134.34 million $ 51.6 million
Dec 18 $ 0.574
+6.88%
$ 142.03 million $ 41.3 million
Dec 11 $ 0.54
-5.65%
$ 134.21 million $ 39.6 million
Dec 4 $ 0.576
+2.62%
$ 143.06 million $ 61.18 million
Nov 27 $ 0.561
-9.74%
$ 140.27 million $ 34.33 million
Nov 20 $ 0.565
+3.23%
$ 155.43 million $ 19.93 million
Nov 13 $ 0.54
-8.15%
$ 136.83 million $ 29.57 million
Nov 6 $ 0.606
+4.07%
$ 147.19 million $ 23.02 million
Oct 30 $ 0.582
+10.63%
$ 145.59 million $ 65.39 million
Oct 23 $ 0.526
+9.72%
$ 131.58 million $ 14.39 million
Oct 16 $ 0.48
+2.06%
$ 119.94 million $ 11.25 million
Oct 9 $ 0.464
-5.36%
$ 117.52 million $ 13.37 million
Oct 2 $ 0.49
-5.87%
$ 122.56 million $ 18.36 million
Sep 25 $ 0.521
-0.48%
$ 130.19 million $ 10.07 million
Sep 18 $ 0.536
-0.68%
$ 130.82 million $ 6.67 million
Sep 11 $ 0.552
+3.42%
$ 135.03 million $ 9.72 million
Sep 4 $ 0.538
-0.21%
$ 133.43 million $ 24.93 million
Aug 28 $ 0.54
-0.87%
$ 134.89 million $ 14.9 million
Aug 21 $ 0.555
-7.03%
$ 136.08 million $ 9.97 million
Aug 14 $ 0.569
-15.38%
$ 149.16 million $ 12.52 million
Aug 7 $ 0.688
-3.08%
$ 168.08 million $ 28.68 million
Jul 31 $ 0.71
-0.80%
$ 177.59 million $ 38.9 million
Jul 24 $ 0.716
+3.26%
$ 179.01 million $ 31.01 million
Jul 17 $ 0.693
-0.87%
$ 173.37 million $ 28.14 million
Jul 10 $ 0.7
+11.71%
$ 174.88 million $ 70.01 million
Jul 3 $ 0.626
+7.67%
$ 156.54 million $ 77.52 million
Jun 26 $ 0.582
-8.17%
$ 145.4 million $ 14.72 million