MobileCoin Historical Data

MOB Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.181
+2.61%
$ 45.36 million $ 221,078
Apr 10, 2025 $ 0.177
-1.13%
$ 44.2 million $ 236,472
Apr 9, 2025 $ 0.179
+2.63%
$ 44.71 million $ 328,607
Apr 8, 2025 $ 0.174
+11.25%
$ 43.56 million $ 354,361
Apr 7, 2025 $ 0.156
+10.88%
$ 38.96 million $ 95,654
Apr 6, 2025 $ 0.14
-18.52%
$ 34.94 million $ 131,207
Apr 5, 2025 $ 0.172
-4.74%
$ 42.88 million $ 242,224
Apr 4, 2025 $ 0.18
+2.33%
$ 45.02 million $ 185,881
Apr 3, 2025 $ 0.176
+0.48%
$ 44 million $ 198,676
Apr 2, 2025 $ 0.175
-6.56%
$ 43.79 million $ 188,361
Apr 1, 2025 $ 0.188
+2.50%
$ 46.88 million $ 188,980
Mar 31, 2025 $ 0.183
-0.86%
$ 45.71 million $ 209,894
Mar 30, 2025 $ 0.184
+17.53%
$ 46.11 million $ 160,468
Mar 29, 2025 $ 0.157
-0.04%
$ 39.22 million $ 20,107
Mar 28, 2025 $ 0.157
+0.34%
$ 39.24 million $ 14,392
Mar 27, 2025 $ 0.156
-1.93%
$ 39.11 million $ 31,427
Mar 26, 2025 $ 0.16
-5.63%
$ 40.07 million $ 37,446
Mar 25, 2025 $ 0.17
-5.09%
$ 42.47 million $ 84,358
Mar 24, 2025 $ 0.179
-1.72%
$ 44.76 million $ 64,767
Mar 23, 2025 $ 0.182
-0.97%
$ 45.53 million $ 16,264
Mar 22, 2025 $ 0.184
+0.60%
$ 45.98 million $ 71,090
Mar 21, 2025 $ 0.183
-1.03%
$ 45.7 million $ 116,826
Mar 20, 2025 $ 0.186
-1.61%
$ 46.38 million $ 161,786
Mar 19, 2025 $ 0.189
+1.10%
$ 47.14 million $ 121,433
Mar 18, 2025 $ 0.187
-0.91%
$ 46.63 million $ 105,621
Mar 17, 2025 $ 0.188
+1.67%
$ 47.06 million $ 41,304
Mar 16, 2025 $ 0.185
-2.08%
$ 46.29 million $ 70,132
Mar 15, 2025 $ 0.189
+2.85%
$ 47.27 million $ 72,181
Mar 14, 2025 $ 0.168
-10.61%
$ 41.99 million $ 188,618
Mar 13, 2025 $ 0.189
-0.15%
$ 47.13 million $ 78,404
Mar 12, 2025 $ 0.189
+0.09%
$ 47.2 million $ 102,693
Mar 11, 2025 $ 0.189
+0.21%
$ 47.16 million $ 105,027
Mar 10, 2025 $ 0.188
+0.83%
$ 47.06 million $ 112,960
Mar 9, 2025 $ 0.187
-1.01%
$ 46.67 million $ 144,968
Mar 8, 2025 $ 0.189
-0.63%
$ 47.14 million $ 87,333
Mar 7, 2025 $ 0.19
+0.83%
$ 47.44 million $ 123,789
Mar 6, 2025 $ 0.188
+0.24%
$ 47.05 million $ 105,526
Mar 5, 2025 $ 0.188
-3.76%
$ 47.12 million $ 43,395
Mar 4, 2025 $ 0.196
+3.94%
$ 48.96 million $ 114,048
Mar 3, 2025 $ 0.188
-1.92%
$ 46.95 million $ 37,245
Mar 2, 2025 $ 0.191
+1.15%
$ 47.86 million $ 34,878
Mar 1, 2025 $ 0.19
+1.69%
$ 47.38 million $ 67,593
Feb 28, 2025 $ 0.188
-1.37%
$ 46.93 million $ 73,782
Feb 27, 2025 $ 0.19
+0.74%
$ 47.58 million $ 55,771
Feb 26, 2025 $ 0.189
+0.92%
$ 47.23 million $ 104,197
Feb 25, 2025 $ 0.188
+23.53%
$ 47.01 million $ 137,078
Feb 24, 2025 $ 0.152
-17.70%
$ 38.06 million $ 236,649
Feb 23, 2025 $ 0.185
-1.98%
$ 46.26 million $ 25,524
Feb 22, 2025 $ 0.189
+4.06%
$ 47.2 million $ 28,547
Feb 21, 2025 $ 0.181
-4.84%
$ 45.36 million $ 47,728