MobileCoin Historical Data

MOB Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 2024 $ 0.409
+1.54%
$ 102.13 million $ 456,720
Dec 2, 2024 $ 0.402
+4.58%
$ 100.58 million $ 299,162
Dec 1, 2024 $ 0.385
-4.92%
$ 96.17 million $ 434,880
Nov 30, 2024 $ 0.405
+0.38%
$ 101.15 million $ 162,501
Nov 29, 2024 $ 0.403
+0.20%
$ 100.77 million $ 130,422
Nov 28, 2024 $ 0.402
+4.65%
$ 100.57 million $ 148,600
Nov 27, 2024 $ 0.384
-4.27%
$ 96.11 million $ 111,052
Nov 26, 2024 $ 0.402
+0.55%
$ 100.38 million $ 170,025
Nov 25, 2024 $ 0.399
-0.38%
$ 99.83 million $ 178,929
Nov 24, 2024 $ 0.402
+0.79%
$ 100.43 million $ 199,821
Nov 23, 2024 $ 0.4
-0.76%
$ 100.06 million $ 184,854
Nov 22, 2024 $ 0.403
+3.23%
$ 100.84 million $ 189,304
Nov 21, 2024 $ 0.395
-2.30%
$ 98.71 million $ 283,199
Nov 20, 2024 $ 0.404
-1.16%
$ 101.01 million $ 110,224
Nov 19, 2024 $ 0.409
+1.16%
$ 102.22 million $ 86,623
Nov 18, 2024 $ 0.404
+0.28%
$ 101.05 million $ 110,443
Nov 17, 2024 $ 0.403
-3.61%
$ 100.76 million $ 130,099
Nov 16, 2024 $ 0.418
+3.90%
$ 104.53 million $ 331,429
Nov 15, 2024 $ 0.402
+33.64%
$ 100.61 million $ 356,527
Nov 14, 2024 $ 0.301
+0.67%
$ 75.25 million $ 136,794
Nov 13, 2024 $ 0.299
-5.96%
$ 74.76 million $ 158,081
Nov 12, 2024 $ 0.319
-13.02%
$ 79.85 million $ 430,057
Nov 11, 2024 $ 0.37
-5.51%
$ 92.53 million $ 159,667
Nov 10, 2024 $ 0.391
-5.12%
$ 97.8 million $ 185,623
Nov 9, 2024 $ 0.412
+0.24%
$ 103.08 million $ 267,811
Nov 8, 2024 $ 0.412
-3.59%
$ 103.04 million $ 157,530
Nov 7, 2024 $ 0.428
+7.84%
$ 106.88 million $ 305,233
Nov 6, 2024 $ 0.396
-1.13%
$ 99.11 million $ 159,466
Nov 5, 2024 $ 0.401
+28.73%
$ 100.24 million $ 387,158
Nov 4, 2024 $ 0.311
-10.60%
$ 77.87 million $ 111,646
Nov 3, 2024 $ 0.348
-5.68%
$ 87.1 million $ 81,150
Nov 2, 2024 $ 0.369
-4.88%
$ 92.34 million $ 340,620
Nov 1, 2024 $ 0.388
+5.42%
$ 97.08 million $ 350,397
Oct 31, 2024 $ 0.368
-12.65%
$ 92.11 million $ 344,542