MobileCoin Historical Data

MOB Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 1.91
-1.47%
$ 476.99 million $ 408,679
May 26, 2022 $ 1.94
-1.26%
$ 484.1 million $ 320,668
May 25, 2022 $ 1.96
-1.93%
$ 490.28 million $ 324,762
May 24, 2022 $ 2
+4.60%
$ 499.92 million $ 366,602
May 23, 2022 $ 1.91
-7.07%
$ 477.94 million $ 324,952
May 22, 2022 $ 2.06
+3.83%
$ 514.31 million $ 277,424
May 21, 2022 $ 1.98
+6.22%
$ 495.34 million $ 318,960
May 20, 2022 $ 1.86
-7.98%
$ 466.06 million $ 537,037
May 19, 2022 $ 2.02
+12.02%
$ 505.66 million $ 1.22 million
May 18, 2022 $ 1.81
-6.08%
$ 451.39 million $ 224,288
May 17, 2022 $ 1.92
+5.79%
$ 480.37 million $ 315,784
May 16, 2022 $ 1.82
-8.11%
$ 454.1 million $ 292,067
May 15, 2022 $ 1.98
+3.41%
$ 494.19 million $ 334,249
May 14, 2022 $ 1.91
-0.02%
$ 477.87 million $ 491,695
May 13, 2022 $ 1.91
+8.57%
$ 477.98 million $ 1.49 million
May 12, 2022 $ 1.76
+7.53%
$ 440.24 million $ 1.44 million
May 11, 2022 $ 1.64
-30.99%
$ 409.21 million $ 1.98 million
May 10, 2022 $ 2.36
-3.24%
$ 590.35 million $ 993,556
May 9, 2022 $ 2.44
-12.51%
$ 610.07 million $ 2.18 million
May 8, 2022 $ 2.79
-3.29%
$ 697 million $ 745,470
May 7, 2022 $ 2.88
+5.69%
$ 720.69 million $ 4.04 million
May 6, 2022 $ 2.73
-5.19%
$ 681.82 million $ 705,147
May 5, 2022 $ 2.88
-18.89%
$ 719.27 million $ 2.08 million
May 4, 2022 $ 3.55
+3.90%
$ 886.78 million $ 1.01 million
May 3, 2022 $ 3.42
-6.67%
$ 854.15 million $ 1.39 million
May 2, 2022 $ 3.66
-9.98%
$ 915.19 million $ 2.03 million
May 1, 2022 $ 4.08
-8.33%
$ 1.02 billion $ 4.49 million
Apr 30, 2022 $ 4.44
+0.65%
$ 1.11 billion $ 14.28 million
Apr 29, 2022 $ 4.4
+23.86%
$ 1.1 billion $ 46.79 million
Apr 28, 2022 $ 3.55
+0.04%
$ 886.6 million $ 772,865
Apr 27, 2022 $ 3.55
+0.97%
$ 886.27 million $ 119,231
Apr 26, 2022 $ 3.51
-0.18%
$ 877.74 million $ 431,932
Apr 25, 2022 $ 3.52
-1.82%
$ 879.36 million $ 354,259
Apr 24, 2022 $ 3.58
+3.21%
$ 895.65 million $ 346,309
Apr 23, 2022 $ 3.47
-0.87%
$ 867.82 million $ 114,030
Apr 22, 2022 $ 3.5
-3.53%
$ 875.43 million $ 516,242
Apr 21, 2022 $ 3.63
-3.08%
$ 907.44 million $ 305,592
Apr 20, 2022 $ 3.75
-1.37%
$ 936.27 million $ 245,051
Apr 19, 2022 $ 3.8
-1.42%
$ 949.32 million $ 61,324
Apr 18, 2022 $ 3.85
-0.84%
$ 963 million $ 424,558
Apr 17, 2022 $ 3.88
+0.98%
$ 971.17 million $ 132,677
Apr 16, 2022 $ 3.85
-3.80%
$ 961.76 million $ 645,109
Apr 15, 2022 $ 4
-5.39%
$ 999.64 million $ 640,554
Apr 14, 2022 $ 4.23
-1.78%
$ 1.06 billion $ 125,117
Apr 13, 2022 $ 4.3
+0.29%
$ 1.08 billion $ 107,583
Apr 12, 2022 $ 4.29
+0.27%
$ 1.07 billion $ 244,245
Apr 11, 2022 $ 4.28
-1.83%
$ 1.07 billion $ 212,303
Apr 10, 2022 $ 4.36
-0.85%
$ 1.09 billion $ 130,821
Apr 9, 2022 $ 4.4
-0.64%
$ 1.1 billion $ 111,294
Apr 8, 2022 $ 4.43
-1.57%
$ 1.11 billion $ 278,640