MobileCoin Historical Data

MOB Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.226
-5.90%
$ 56.52 million $ 728,844
Jan 21, 2025 $ 0.24
-3.57%
$ 60.06 million $ 1.26 million
Jan 20, 2025 $ 0.249
+6.18%
$ 62.28 million $ 846,138
Jan 19, 2025 $ 0.235
-13.77%
$ 58.65 million $ 884,755
Jan 18, 2025 $ 0.271
-8.97%
$ 67.85 million $ 950,120
Jan 17, 2025 $ 0.299
-11.14%
$ 74.63 million $ 698,463
Jan 16, 2025 $ 0.336
-7.98%
$ 83.98 million $ 443,997
Jan 15, 2025 $ 0.363
-8.20%
$ 90.85 million $ 418,659
Jan 14, 2025 $ 0.394
+2.37%
$ 98.47 million $ 279,739
Jan 13, 2025 $ 0.385
-6.85%
$ 96.19 million $ 409,232
Jan 12, 2025 $ 0.413
-0.48%
$ 103.27 million $ 280,851
Jan 11, 2025 $ 0.415
+3.26%
$ 103.77 million $ 267,386
Jan 10, 2025 $ 0.4
+1.67%
$ 99.98 million $ 317,066
Jan 9, 2025 $ 0.393
-12.29%
$ 98.34 million $ 319,215
Jan 8, 2025 $ 0.45
-1.20%
$ 112.61 million $ 343,308
Jan 7, 2025 $ 0.457
-2.67%
$ 114.3 million $ 291,270
Jan 6, 2025 $ 0.467
-0.06%
$ 116.86 million $ 110,391
Jan 5, 2025 $ 0.471
-0.01%
$ 117.65 million $ 89,668
Jan 4, 2025 $ 0.471
+1.16%
$ 117.67 million $ 91,408
Jan 3, 2025 $ 0.468
+0.29%
$ 117.03 million $ 328,291
Jan 2, 2025 $ 0.466
-0.48%
$ 116.45 million $ 168,047
Jan 1, 2025 $ 0.468
+1.16%
$ 116.97 million $ 131,010
Dec 31, 2024 $ 0.464
-0.06%
$ 116.01 million $ 332,642
Dec 30, 2024 $ 0.464
+2.14%
$ 116.08 million $ 114,318
Dec 29, 2024 $ 0.455
-1.93%
$ 113.83 million $ 175,419
Dec 28, 2024 $ 0.464
-0.99%
$ 116.06 million $ 114,549
Dec 27, 2024 $ 0.469
-0.08%
$ 117.22 million $ 169,940
Dec 26, 2024 $ 0.469
+1.03%
$ 117.32 million $ 102,386
Dec 25, 2024 $ 0.465
-0.46%
$ 116.13 million $ 126,983
Dec 24, 2024 $ 0.467
-0.71%
$ 116.67 million $ 166,316
Dec 23, 2024 $ 0.47
+0.14%
$ 117.49 million $ 70,280
Dec 22, 2024 $ 0.469
+2.26%
$ 117.33 million $ 63,749
Dec 21, 2024 $ 0.459
-0.84%
$ 114.74 million $ 122,802
Dec 20, 2024 $ 0.463
-1.54%
$ 115.71 million $ 270,112
Dec 19, 2024 $ 0.47
-0.13%
$ 117.53 million $ 92,722
Dec 18, 2024 $ 0.471
-5.93%
$ 117.68 million $ 112,305
Dec 17, 2024 $ 0.5
-0.89%
$ 125.1 million $ 155,487
Dec 16, 2024 $ 0.505
+2.71%
$ 126.22 million $ 315,263
Dec 15, 2024 $ 0.492
+4.15%
$ 122.9 million $ 232,358
Dec 14, 2024 $ 0.472
+0.60%
$ 118 million $ 221,859
Dec 13, 2024 $ 0.471
-1.00%
$ 117.66 million $ 283,813
Dec 12, 2024 $ 0.475
+5.20%
$ 118.85 million $ 297,305
Dec 11, 2024 $ 0.452
-3.47%
$ 112.95 million $ 267,869
Dec 10, 2024 $ 0.468
+6.99%
$ 117.01 million $ 315,177
Dec 9, 2024 $ 0.437
-6.52%
$ 109.35 million $ 326,868
Dec 8, 2024 $ 0.467
-0.08%
$ 116.64 million $ 332,636
Dec 7, 2024 $ 0.467
+5.41%
$ 116.75 million $ 289,334
Dec 6, 2024 $ 0.443
-6.97%
$ 110.75 million $ 561,394
Dec 5, 2024 $ 0.476
+7.52%
$ 119.1 million $ 619,780
Dec 4, 2024 $ 0.443
+8.46%
$ 110.77 million $ 349,494