MobileCoin Historical Data

MOB Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 5.51
-15.62%
$ 1.38 billion $ 253,653
Feb 15, 2022 $ 6.53
+21.70%
$ 1.63 billion $ 1.17 million
Feb 14, 2022 $ 5.36
+0.10%
$ 1.34 billion $ 886,968
Feb 13, 2022 $ 5.36
-24.56%
$ 1.34 billion $ 175,400
Feb 12, 2022 $ 7.1
+32.33%
$ 1.78 billion $ 522,849
Feb 11, 2022 $ 5.36
-43.90%
$ 1.34 billion $ 1.42 million
Feb 10, 2022 $ 9.58
+96.39%
$ 2.4 billion $ 1.69 million
Feb 9, 2022 $ 4.88
-0.18%
$ 1.22 billion $ 417,936
Feb 8, 2022 $ 4.89
-3.87%
$ 1.22 billion $ 1.01 million
Feb 7, 2022 $ 5.09
+9.84%
$ 1.27 billion $ 1.52 million
Feb 6, 2022 $ 4.63
+7.97%
$ 1.16 billion $ 734,338
Feb 5, 2022 $ 4.29
-11.84%
$ 1.07 billion $ 549,690
Feb 4, 2022 $ 4.87
+4.53%
$ 1.22 billion $ 859,657
Feb 3, 2022 $ 4.65
+7.02%
$ 1.16 billion $ 280,441
Feb 2, 2022 $ 4.35
-4.16%
$ 1.09 billion $ 761,573
Feb 1, 2022 $ 4.54
-3.24%
$ 1.13 billion $ 858,481
Jan 31, 2022 $ 4.69
-0.51%
$ 1.17 billion $ 1.05 million
Jan 30, 2022 $ 4.71
-1.52%
$ 1.18 billion $ 484,157
Jan 29, 2022 $ 4.79
+5.27%
$ 1.2 billion $ 727,359
Jan 28, 2022 $ 4.55
+0.76%
$ 1.14 billion $ 1.08 million
Jan 27, 2022 $ 4.51
-5.81%
$ 1.13 billion $ 848,930
Jan 26, 2022 $ 4.79
+6.32%
$ 1.2 billion $ 1.47 million
Jan 25, 2022 $ 4.51
+0.07%
$ 1.13 billion $ 814,578
Jan 24, 2022 $ 4.5
-3.88%
$ 1.13 billion $ 2.27 million
Jan 23, 2022 $ 4.7
-0.86%
$ 1.18 billion $ 1.61 million
Jan 22, 2022 $ 4.74
-44.08%
$ 1.19 billion $ 15.13 million
Jan 21, 2022 $ 8.48
-5.47%
$ 2.12 billion $ 2.1 million
Jan 20, 2022 $ 8.97
+0.31%
$ 2.24 billion $ 735,052
Jan 19, 2022 $ 8.95
-2.13%
$ 2.24 billion $ 130,517
Jan 18, 2022 $ 9.14
-1.10%
$ 2.29 billion $ 557,700
Jan 17, 2022 $ 9.24
+0.98%
$ 2.31 billion $ 795,171
Jan 16, 2022 $ 9.15
-3.86%
$ 2.29 billion $ 527,763
Jan 15, 2022 $ 9.51
+0.27%
$ 2.38 billion $ 274,630
Jan 14, 2022 $ 9.49
-0.29%
$ 2.37 billion $ 397,558
Jan 13, 2022 $ 9.52
-0.67%
$ 2.38 billion $ 540,598
Jan 12, 2022 $ 9.58
+1.74%
$ 2.39 billion $ 716,071
Jan 11, 2022 $ 9.42
+0.60%
$ 2.35 billion $ 1.01 million
Jan 10, 2022 $ 9.36
+0.58%
$ 2.34 billion $ 1.16 million
Jan 9, 2022 $ 9.3
+1.11%
$ 2.33 billion $ 475,065
Jan 8, 2022 $ 9.2
-3.49%
$ 2.3 billion $ 1.55 million
Jan 7, 2022 $ 9.54
+4.13%
$ 2.38 billion $ 957,395
Jan 6, 2022 $ 9.16
-3.65%
$ 2.29 billion $ 969,752
Jan 5, 2022 $ 9.5
-3.71%
$ 2.37 billion $ 1.12 million
Jan 4, 2022 $ 9.86
+2.09%
$ 2.47 billion $ 587,386
Jan 3, 2022 $ 9.66
+0.05%
$ 2.42 billion $ 553,141
Jan 2, 2022 $ 9.66
-3.71%
$ 2.41 billion $ 530,187
Jan 1, 2022 $ 10.03
+1.54%
$ 2.51 billion $ 541,661
Dec 31, 2021 $ 9.88
-0.86%
$ 2.47 billion $ 992,406
Dec 30, 2021 $ 9.96
-4.29%
$ 2.49 billion $ 630,638
Dec 29, 2021 $ 10.41
-1.69%
$ 2.6 billion $ 877,395