MobileCoin Historical Data

MOB Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.19
-0.23%
$ 47.55 million $ 59,140
Oct 26, 2025 $ 0.191
+0.69%
$ 47.66 million $ 28,018
Oct 25, 2025 $ 0.189
-0.36%
$ 47.34 million $ 8,529
Oct 24, 2025 $ 0.189
-0.48%
$ 47.51 million $ 23,314
Oct 23, 2025 $ 0.19
-0.13%
$ 47.45 million $ 41,938
Oct 22, 2025 $ 0.19
+1.25%
$ 47.5 million $ 40,548
Oct 21, 2025 $ 0.188
-1.05%
$ 46.91 million $ 12,620
Oct 20, 2025 $ 0.19
+0.50%
$ 47.6 million $ 26,649
Oct 19, 2025 $ 0.19
-0.31%
$ 47.38 million $ 38,941
Oct 18, 2025 $ 0.189
-0.29%
$ 47.55 million $ 47,899
Oct 17, 2025 $ 0.19
+0.14%
$ 47.51 million $ 41,890
Oct 16, 2025 $ 0.189
-0.30%
$ 47.48 million $ 25,757
Oct 15, 2025 $ 0.19
+0.31%
$ 47.46 million $ 30,308
Oct 14, 2025 $ 0.189
+5.56%
$ 47.31 million $ 57,684
Oct 13, 2025 $ 0.179
-2.94%
$ 44.82 million $ 28,886
Oct 12, 2025 $ 0.185
-1.25%
$ 46.22 million $ 132,569
Oct 11, 2025 $ 0.188
+1.16%
$ 47.07 million $ 183,530
Oct 10, 2025 $ 0.183
-3.06%
$ 45.77 million $ 88,465
Oct 9, 2025 $ 0.189
+0.69%
$ 47.35 million $ 19,750
Oct 8, 2025 $ 0.188
-0.63%
$ 47.03 million $ 13,825
Oct 7, 2025 $ 0.189
-0.16%
$ 47.33 million $ 68,853
Oct 6, 2025 $ 0.19
+1.70%
$ 47.41 million $ 57,087
Oct 5, 2025 $ 0.182
-3.88%
$ 45.5 million $ 47,792
Oct 4, 2025 $ 0.189
+0.02%
$ 47.34 million $ 33,039
Oct 3, 2025 $ 0.189
-0.75%
$ 47.33 million $ 17,930
Oct 2, 2025 $ 0.191
+0.29%
$ 47.69 million $ 40,085
Oct 1, 2025 $ 0.19
+0.68%
$ 47.55 million $ 118,117
Sep 30, 2025 $ 0.189
-0.57%
$ 47.23 million $ 43,541
Sep 29, 2025 $ 0.19
-0.07%
$ 47.53 million $ 133,440
Sep 28, 2025 $ 0.19
+4.26%
$ 47.53 million $ 99,763
Sep 27, 2025 $ 0.182
-2.67%
$ 45.53 million $ 22,405
Sep 26, 2025 $ 0.19
+0.10%
$ 46.78 million $ 94,647
Sep 25, 2025 $ 0.189
-0.22%
$ 47.5 million $ 37,491
Sep 24, 2025 $ 0.188
-1.16%
$ 47.46 million $ 87,955
Sep 23, 2025 $ 0.19
-0.42%
$ 47.56 million $ 55,032
Sep 22, 2025 $ 0.191
+1.20%
$ 47.76 million $ 64,530
Sep 21, 2025 $ 0.189
-0.89%
$ 47.2 million $ 30,682
Sep 20, 2025 $ 0.191
+0.62%
$ 47.74 million $ 15,878
Sep 19, 2025 $ 0.19
-0.57%
$ 47.47 million $ 26,013
Sep 18, 2025 $ 0.191
+0.01%
$ 47.84 million $ 16,783
Sep 17, 2025 $ 0.191
+0.52%
$ 47.71 million $ 50,427
Sep 16, 2025 $ 0.19
-2.54%
$ 47.51 million $ 78,079
Sep 15, 2025 $ 0.195
+4.22%
$ 48.8 million $ 58,970
Sep 14, 2025 $ 0.187
-0.75%
$ 46.82 million $ 21,918
Sep 13, 2025 $ 0.188
-0.99%
$ 47.12 million $ 37,722
Sep 12, 2025 $ 0.19
-0.65%
$ 47.58 million $ 58,647
Sep 11, 2025 $ 0.192
+0.30%
$ 47.89 million $ 49,028
Sep 10, 2025 $ 0.191
+0.21%
$ 47.74 million $ 17,115
Sep 9, 2025 $ 0.19
-0.14%
$ 47.6 million $ 13,212
Sep 8, 2025 $ 0.191
+1.12%
$ 47.66 million $ 101,829