MobileCoin Historical Data

MOB Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 1.07
+0.25%
$ 268.01 million $ 1.45 million
Jun 27 $ 1.07
-3.64%
$ 267.34 million $ 2.39 million
Jun 20 $ 1.11
+0.54%
$ 277.41 million $ 1.29 million
Jun 13 $ 1.1
-31.01%
$ 275.91 million $ 3.41 million
Jun 6 $ 1.6
-19.63%
$ 400.06 million $ 2.63 million
May 30 $ 1.99
+1.18%
$ 497.6 million $ 4.75 million
May 23 $ 1.97
-4.38%
$ 491.79 million $ 2.19 million
May 16 $ 2.06
+4.07%
$ 514.31 million $ 3.19 million
May 9 $ 1.98
-29.13%
$ 494.19 million $ 8.91 million
May 2 $ 2.79
-31.44%
$ 697 million $ 12.01 million
Apr 25 $ 4.08
+13.86%
$ 1.02 billion $ 67.24 million
Apr 18 $ 3.58
-7.77%
$ 895.65 million $ 2.01 million
Apr 11 $ 3.88
-10.88%
$ 971.17 million $ 2.11 million
Apr 4 $ 4.36
-9.31%
$ 1.09 billion $ 1.61 million
Mar 28 $ 4.82
-4.97%
$ 1.2 billion $ 2.79 million
Mar 21 $ 5.07
-0.29%
$ 1.27 billion $ 4.42 million
Mar 14 $ 5.08
+6.64%
$ 1.27 billion $ 5.11 million
Mar 7 $ 4.76
+5.82%
$ 1.19 billion $ 5.07 million
Feb 28 $ 4.5
+11.50%
$ 1.13 billion $ 5.07 million
Feb 21 $ 4.04
-17.68%
$ 1.01 billion $ 5.87 million
Feb 14 $ 4.91
-8.47%
$ 1.23 billion $ 5.55 million
Feb 7 $ 5.36
+15.73%
$ 1.34 billion $ 6.75 million
Jan 31 $ 4.63
-1.77%
$ 1.16 billion $ 5.1 million
Jan 24 $ 4.71
+0.65%
$ 1.18 billion $ 7.69 million
Jan 17 $ 4.7
-48.60%
$ 1.18 billion $ 21.06 million
Jan 10 $ 9.15
-1.70%
$ 2.29 billion $ 4.62 million
Jan 3 $ 9.3
-3.66%
$ 2.33 billion $ 6.21 million
Dec 27 $ 9.66
-9.97%
$ 2.41 billion $ 5.48 million
Dec 20 $ 11.46
+0.54%
$ 2.86 billion $ 6.6 million
Dec 13 $ 11.4
-18.83%
$ 2.85 billion $ 14.31 million
Dec 6 $ 14.04
+5.09%
$ 3.51 billion $ 21.34 million
Nov 29 $ 13.35
-8.48%
$ 3.34 billion $ 17.78 million
Nov 22 $ 14.59
+14.86%
$ 3.65 billion $ 29.15 million
Nov 15 $ 12.7
-3.12%
$ 3.18 billion $ 11.24 million
Nov 8 $ 13.09
+6.36%
$ 3.27 billion $ 35.35 million
Nov 1 $ 12.29
+34.30%
$ 3.07 billion $ 18.67 million
Oct 25 $ 9.37
+29.10%
$ 2.34 billion $ 7.3 million
Oct 18 $ 7.25
-23.42%
$ 1.81 billion $ 5.59 million
Oct 11 $ 9.47
-4.52%
$ 2.37 billion $ 5.31 million
Oct 4 $ 9.92
-0.91%
$ 2.48 billion $ 2.74 million
Sep 27 $ 10.01
-1.34%
$ 2.5 billion $ 4.47 million
Sep 20 $ 10.15
-23.81%
$ 2.54 billion $ 9.15 million
Sep 13 $ 13.32
-7.68%
$ 3.33 billion $ 6.57 million
Sep 6 $ 14.43
-13.41%
$ 3.61 billion $ 12.64 million
Aug 30 $ 16.61
-3.34%
$ 4.15 billion $ 14.6 million
Aug 23 $ 17.19
-6.74%
$ 4.3 billion $ 32.09 million
Aug 16 $ 18.43
+29.15%
$ 4.61 billion $ 46.95 million
Aug 9 $ 14.27
+31.35%
$ -- $ 14.22 million
Aug 2 $ 10.41
-4.29%
$ -- $ 6.21 million
Jul 26 $ 10.88
+12.14%
$ -- $ 4.59 million