MobileCoin Historical Data

MOB Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.65
+0.87%
$ 162.55 million $ 449,104
Oct 13, 2024 $ 0.645
+2.01%
$ 161.14 million $ 2.21 million
Oct 12, 2024 $ 0.632
-2.18%
$ 157.97 million $ 8.6 million
Oct 11, 2024 $ 0.646
-4.84%
$ 161.48 million $ 5.8 million
Oct 10, 2024 $ 0.68
+4.20%
$ 170.06 million $ 830,870
Oct 9, 2024 $ 0.653
-7.18%
$ 163.21 million $ 368,818
Oct 8, 2024 $ 0.703
+7.22%
$ 175.82 million $ 457,074
Oct 7, 2024 $ 0.656
-0.24%
$ 163.98 million $ 296,612
Oct 6, 2024 $ 0.658
+0.02%
$ 164.38 million $ 182,577
Oct 5, 2024 $ 0.657
-3.23%
$ 164.35 million $ 172,722
Oct 4, 2024 $ 0.68
-7.62%
$ 170.04 million $ 382,846
Oct 3, 2024 $ 0.736
+17.57%
$ 184.07 million $ 949,791
Oct 2, 2024 $ 0.627
+0.33%
$ 156.72 million $ 504,460
Oct 1, 2024 $ 0.625
-4.73%
$ 156.27 million $ 493,938
Sep 30, 2024 $ 0.655
+1.97%
$ 163.84 million $ 325,800
Sep 29, 2024 $ 0.643
-1.58%
$ 160.64 million $ 468,657
Sep 28, 2024 $ 0.653
-0.58%
$ 163.2 million $ 456,431
Sep 27, 2024 $ 0.657
-0.01%
$ 164.15 million $ 471,381
Sep 26, 2024 $ 0.657
+0.12%
$ 164.17 million $ 319,006
Sep 25, 2024 $ 0.657
+0.12%
$ 164.29 million $ 231,002
Sep 24, 2024 $ 0.656
-0.26%
$ 163.93 million $ 289,515
Sep 23, 2024 $ 0.657
+0.30%
$ 164.36 million $ 218,511
Sep 22, 2024 $ 0.655
-0.27%
$ 163.86 million $ 278,499
Sep 21, 2024 $ 0.657
+0.39%
$ 164.3 million $ 337,433
Sep 20, 2024 $ 0.658
-0.60%
$ 164.49 million $ 164,173
Sep 19, 2024 $ 0.662
+0.68%
$ 165.48 million $ 135,525
Sep 18, 2024 $ 0.657
-0.18%
$ 164.34 million $ 187,953
Sep 17, 2024 $ 0.659
-3.78%
$ 164.64 million $ 272,329
Sep 16, 2024 $ 0.684
+4.95%
$ 171.11 million $ 295,816
Sep 15, 2024 $ 0.648
+7.00%
$ 162.09 million $ 198,621
Sep 14, 2024 $ 0.605
-3.00%
$ 151.36 million $ 194,316
Sep 13, 2024 $ 0.624
-1.32%
$ 156.04 million $ 320,251
Sep 12, 2024 $ 0.633
-2.39%
$ 158.13 million $ 171,893
Sep 11, 2024 $ 0.648
-1.42%
$ 162.06 million $ 126,918
Sep 10, 2024 $ 0.658
+3.89%
$ 164.38 million $ 551,620
Sep 9, 2024 $ 0.633
+4.93%
$ 158.23 million $ 349,929
Sep 8, 2024 $ 0.603
+11.71%
$ 150.67 million $ 1.11 million
Sep 7, 2024 $ 0.54
+14.45%
$ 134.92 million $ 361,473
Sep 6, 2024 $ 0.472
+0.15%
$ 117.89 million $ 225,669
Sep 5, 2024 $ 0.471
+0.24%
$ 117.71 million $ 197,978
Sep 4, 2024 $ 0.47
-0.19%
$ 117.42 million $ 265,930
Sep 3, 2024 $ 0.471
+0.00%
$ 117.63 million $ 99,412
Sep 2, 2024 $ 0.469
-5.73%
$ 117.37 million $ 212,390
Sep 1, 2024 $ 0.498
+7.95%
$ 124.51 million $ 444,844
Aug 31, 2024 $ 0.461
+1.46%
$ 115.33 million $ 319,694
Aug 30, 2024 $ 0.455
-0.68%
$ 113.7 million $ 357,014
Aug 29, 2024 $ 0.462
+13.42%
$ 115.46 million $ 401,854
Aug 28, 2024 $ 0.407
-11.83%
$ 101.66 million $ 331,172
Aug 27, 2024 $ 0.461
+1.64%
$ 115.29 million $ 880,032
Aug 26, 2024 $ 0.454
+2.17%
$ 113.52 million $ 542,438