MobileCoin Historical Data

MOB
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.172
-4.73%
$ 42.91 million $ 19,171
Apr 27 $ 0.18
+8.54%
$ 45.04 million $ 9,964
Apr 20 $ 0.17
-0.24%
$ 41.5 million $ 57,605
Apr 13 $ 0.169
+1.14%
$ 42.49 million $ 115,360
Apr 6 $ 0.167
+31.68%
$ 41.85 million $ 131,560
Mar 30 $ 0.127
-2.56%
$ 31.66 million $ 120,029
Mar 23 $ 0.13
-3.32%
$ 32.5 million $ 108,305
Mar 16 $ 0.134
-14.31%
$ 33.61 million $ 184,897
Mar 9 $ 0.157
-1.39%
$ 39.22 million $ 191,351
Mar 2 $ 0.162
-8.34%
$ 39.78 million $ 202,158
Feb 23 $ 0.177
-6.80%
$ 44.28 million $ 253,578
Feb 16 $ 0.211
-5.91%
$ 47.52 million $ 155,703
Feb 9 $ 0.226
-14.15%
$ 56.04 million $ 244,474
Feb 2 $ 0.268
+17.75%
$ 65.91 million $ 580,044
Jan 26 $ 0.24
+25.53%
$ 56.81 million $ 758,243
Jan 19 $ 0.19
+12.83%
$ 47.79 million $ 200,303
Jan 12 $ 0.173
+27.60%
$ 42.18 million $ 265,510
Jan 5 $ 0.13
+7.50%
$ 33.81 million $ 186,215
Dec 29 $ 0.119
-10.92%
$ 30.35 million $ 135,662
Dec 22 $ 0.138
-17.09%
$ 33.37 million $ 177,839
Dec 15 $ 0.168
-7.56%
$ 41.53 million $ 126,896
Dec 8 $ 0.183
-3.79%
$ 45.45 million $ 126,025
Dec 1 $ 0.189
-0.16%
$ 47.58 million $ 175,412
Nov 24 $ 0.19
+0.00%
$ 47.39 million $ 469,866
Nov 17 $ 0.189
-0.20%
$ 47.48 million $ 404,223
Nov 10 $ 0.19
-1.23%
$ 47.45 million $ 174,968
Nov 3 $ 0.19
+0.64%
$ 48.01 million $ 268,134
Oct 27 $ 0.19
-0.49%
$ 47.32 million $ 323,384
Oct 20 $ 0.189
-0.10%
$ 47.66 million $ 153,598
Oct 13 $ 0.189
+2.59%
$ 47.38 million $ 232,424
Oct 6 $ 0.188
+0.98%
$ 46.22 million $ 431,510
Sep 29 $ 0.189
-0.46%
$ 45.5 million $ 386,152
Sep 22 $ 0.182
-3.53%
$ 47.53 million $ 362,060
Sep 15 $ 0.191
+1.89%
$ 47.2 million $ 246,150
Sep 8 $ 0.188
-0.03%
$ 46.82 million $ 277,554
Sep 1 $ 0.189
+7.94%
$ 47.13 million $ 164,547
Aug 25 $ 0.178
-5.03%
$ 43.76 million $ 205,530
Aug 18 $ 0.191
+1.80%
$ 46.91 million $ 184,198
Aug 11 $ 0.188
+5.87%
$ 46.88 million $ 172,741
Aug 4 $ 0.18
-4.19%
$ 44.28 million $ 459,752
Jul 28 $ 0.188
+0.00%
$ 47.05 million $ 890,443
Jul 21 $ 0.189
-0.38%
$ 47.06 million $ 828,941
Jul 14 $ 0.189
+0.91%
$ 47.37 million $ 816,404
Jul 7 $ 0.19
+0.93%
$ 46.9 million $ 760,973
Jun 30 $ 0.189
+0.14%
$ 47.12 million $ 559,757
Jun 23 $ 0.189
-0.30%
$ 47.21 million $ 547,743
Jun 16 $ 0.189
-5.49%
$ 47.45 million $ 803,783
Jun 9 $ 0.196
+11.18%
$ 50.07 million $ 907,982
Jun 2 $ 0.178
-5.02%
$ 44.15 million $ 758,470
May 26 $ 0.188
+7.38%
$ 46.94 million $ 954,327
Download