MobileCoin Historical Data

MOB Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 4.5
-0.29%
$ 1.13 billion $ 123,129
Apr 6, 2022 $ 4.51
-3.59%
$ 1.13 billion $ 479,150
Apr 5, 2022 $ 4.68
-1.80%
$ 1.17 billion $ 252,930
Apr 4, 2022 $ 4.77
-0.93%
$ 1.19 billion $ 238,211
Apr 3, 2022 $ 4.82
-1.77%
$ 1.2 billion $ 500,653
Apr 2, 2022 $ 4.91
-1.76%
$ 1.23 billion $ 247,034
Apr 1, 2022 $ 5
+1.14%
$ 1.25 billion $ 371,603
Mar 31, 2022 $ 4.94
-1.41%
$ 1.24 billion $ 385,171
Mar 30, 2022 $ 5.01
+0.16%
$ 1.25 billion $ 250,496
Mar 29, 2022 $ 5.01
-0.59%
$ 1.25 billion $ 668,265
Mar 28, 2022 $ 5.04
-0.47%
$ 1.26 billion $ 368,099
Mar 27, 2022 $ 5.07
-1.08%
$ 1.27 billion $ 382,526
Mar 26, 2022 $ 5.12
-1.52%
$ 1.28 billion $ 285,431
Mar 25, 2022 $ 5.2
-3.05%
$ 1.3 billion $ 835,968
Mar 24, 2022 $ 5.37
+4.54%
$ 1.34 billion $ 688,929
Mar 23, 2022 $ 5.13
-22.04%
$ 1.28 billion $ 289,551
Mar 22, 2022 $ 6.58
+26.54%
$ 1.65 billion $ 1.24 million
Mar 21, 2022 $ 5.2
+2.38%
$ 1.3 billion $ 702,391
Mar 20, 2022 $ 5.08
+0.80%
$ 1.27 billion $ 551,004
Mar 19, 2022 $ 5.04
-1.42%
$ 1.26 billion $ 317,926
Mar 18, 2022 $ 5.11
+0.67%
$ 1.28 billion $ 323,969
Mar 17, 2022 $ 5.08
-4.58%
$ 1.27 billion $ 483,364
Mar 16, 2022 $ 5.32
+4.82%
$ 1.33 billion $ 1.67 million
Mar 15, 2022 $ 5.07
+1.82%
$ 1.27 billion $ 656,390
Mar 14, 2022 $ 4.98
+4.53%
$ 1.25 billion $ 1.11 million
Mar 13, 2022 $ 4.76
+1.36%
$ 1.19 billion $ 954,471
Mar 12, 2022 $ 4.7
+3.19%
$ 1.18 billion $ 549,553
Mar 11, 2022 $ 4.56
+0.10%
$ 1.14 billion $ 759,947
Mar 10, 2022 $ 4.55
-5.06%
$ 1.14 billion $ 493,907
Mar 9, 2022 $ 4.79
-22.64%
$ 1.2 billion $ 913,432
Mar 8, 2022 $ 6.2
+39.47%
$ 1.55 billion $ 711,364
Mar 7, 2022 $ 4.44
-1.33%
$ 1.11 billion $ 688,538
Mar 6, 2022 $ 4.5
-1.14%
$ 1.13 billion $ 389,312
Mar 5, 2022 $ 4.55
-0.13%
$ 1.14 billion $ 500,644
Mar 4, 2022 $ 4.56
-3.05%
$ 1.14 billion $ 895,263
Mar 3, 2022 $ 4.7
-11.62%
$ 1.18 billion $ 808,010
Mar 2, 2022 $ 5.32
+9.03%
$ 1.33 billion $ 469,711
Mar 1, 2022 $ 4.88
+11.26%
$ 1.22 billion $ 559,320
Feb 28, 2022 $ 4.39
+8.65%
$ 1.1 billion $ 1.45 million
Feb 27, 2022 $ 4.04
-14.36%
$ 1.01 billion $ 806,729
Feb 26, 2022 $ 4.71
-0.11%
$ 1.18 billion $ 312,122
Feb 25, 2022 $ 4.72
+4.35%
$ 1.18 billion $ 826,478
Feb 24, 2022 $ 4.52
+2.49%
$ 1.13 billion $ 1.47 million
Feb 23, 2022 $ 4.41
-8.65%
$ 1.1 billion $ 559,971
Feb 22, 2022 $ 4.83
+15.06%
$ 1.21 billion $ 649,508
Feb 21, 2022 $ 4.2
-14.39%
$ 1.05 billion $ 1.25 million
Feb 20, 2022 $ 4.91
-2.81%
$ 1.23 billion $ 1.04 million
Feb 19, 2022 $ 5.05
+1.53%
$ 1.26 billion $ 269,964
Feb 18, 2022 $ 4.97
-3.47%
$ 1.24 billion $ 752,491
Feb 17, 2022 $ 5.15
-6.56%
$ 1.29 billion $ 1.18 million