MobileCoin Historical Data

MOB Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 13.32
-3.99%
$ 3.33 billion $ 776,780
Sep 18, 2021 $ 13.87
+2.63%
$ 3.47 billion $ 336,301
Sep 17, 2021 $ 13.52
+1.46%
$ 3.38 billion $ 443,474
Sep 16, 2021 $ 13.32
-4.53%
$ 3.33 billion $ 823,529
Sep 15, 2021 $ 13.95
-0.05%
$ 3.49 billion $ 1.27 million
Sep 14, 2021 $ 13.96
+2.18%
$ 3.49 billion $ 570,213
Sep 13, 2021 $ 13.66
-5.32%
$ 3.41 billion $ 2.35 million
Sep 12, 2021 $ 14.43
+0.42%
$ 3.61 billion $ 759,425
Sep 11, 2021 $ 14.37
-0.17%
$ 3.59 billion $ 598,004
Sep 10, 2021 $ 14.39
-0.14%
$ 3.6 billion $ 2.46 million
Sep 9, 2021 $ 14.41
-0.35%
$ 3.6 billion $ 1.76 million
Sep 8, 2021 $ 14.46
-1.88%
$ 3.61 billion $ 1.81 million
Sep 7, 2021 $ 14.73
-10.29%
$ 3.68 billion $ 3.76 million
Sep 6, 2021 $ 16.42
-1.43%
$ 4.11 billion $ 1.49 million
Sep 5, 2021 $ 16.61
-0.45%
$ 4.15 billion $ 966,888
Sep 4, 2021 $ 16.69
-1.29%
$ 4.17 billion $ 1.3 million
Sep 3, 2021 $ 16.91
+0.18%
$ 4.23 billion $ 1.5 million
Sep 2, 2021 $ 16.87
+1.42%
$ 4.22 billion $ 3.25 million
Sep 1, 2021 $ 16.64
+3.51%
$ 4.16 billion $ 3.27 million
Aug 31, 2021 $ 16.07
-1.72%
$ 4.02 billion $ 1.98 million
Aug 30, 2021 $ 16.34
-4.90%
$ 4.09 billion $ 2.34 million
Aug 29, 2021 $ 17.19
-1.19%
$ 4.3 billion $ 1.85 million
Aug 28, 2021 $ 17.39
+2.13%
$ 4.35 billion $ 2.1 million
Aug 27, 2021 $ 17.03
-6.30%
$ 4.26 billion $ 3.73 million
Aug 26, 2021 $ 18.18
-6.84%
$ 4.55 billion $ 3.73 million
Aug 25, 2021 $ 19.52
-3.99%
$ 4.88 billion $ 5.21 million
Aug 24, 2021 $ 20.33
-7.62%
$ 5.08 billion $ 5.94 million
Aug 23, 2021 $ 22.03
+19.56%
$ 5.51 billion $ 9.53 million
Aug 22, 2021 $ 18.43
+3.49%
$ 4.61 billion $ 2.52 million
Aug 21, 2021 $ 17.89
+5.38%
$ 4.47 billion $ 3.8 million
Aug 20, 2021 $ 16.97
+0.12%
$ 4.24 billion $ 4.57 million
Aug 19, 2021 $ 16.95
-7.96%
$ 4.24 billion $ 6.04 million
Aug 18, 2021 $ 18.35
+15.48%
$ 4.59 billion $ 18.79 million
Aug 17, 2021 $ 15.76
-1.38%
$ -- $ 5.7 million
Aug 16, 2021 $ 16.03
+12.38%
$ -- $ 5.53 million
Aug 15, 2021 $ 14.27
-4.39%
$ -- $ 3.2 million
Aug 14, 2021 $ 14.89
+6.96%
$ -- $ 4.46 million
Aug 13, 2021 $ 13.92
+11.47%
$ -- $ 2.77 million
Aug 12, 2021 $ 12.49
+6.47%
$ -- $ 1.64 million
Aug 11, 2021 $ 11.73
+9.49%
$ -- $ 1.58 million
Aug 10, 2021 $ 10.71
-1.39%
$ -- $ 571,343
Aug 8, 2021 $ 10.41
+0.69%
$ -- $ 819,872
Aug 7, 2021 $ 10.34
+2.90%
$ -- $ 841,625
Aug 6, 2021 $ 10.05
-1.20%
$ -- $ 861,447
Aug 5, 2021 $ 10.17
+3.72%
$ -- $ 1.26 million
Aug 4, 2021 $ 9.88
-0.06%
$ -- $ 642,160
Aug 3, 2021 $ 9.89
-1.84%
$ -- $ 789,327
Aug 2, 2021 $ 10.08
-7.37%
$ -- $ 994,313
Aug 1, 2021 $ 10.88
+5.53%
$ -- $ 681,851
Jul 30, 2021 $ 10.39
+0.84%
$ -- $ 936,772