MobileCoin Historical Data

MOB Page 13
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.444
-4.49%
$ 111.1 million $ 404,319
Aug 24, 2024 $ 0.465
-0.71%
$ 116.33 million $ 539,520
Aug 23, 2024 $ 0.469
+2.39%
$ 117.17 million $ 718,576
Aug 22, 2024 $ 0.458
-3.67%
$ 114.43 million $ 481,961
Aug 21, 2024 $ 0.475
-3.41%
$ 118.66 million $ 623,962
Aug 20, 2024 $ 0.491
+17.49%
$ 122.85 million $ 1.3 million
Aug 19, 2024 $ 0.418
-10.83%
$ 104.56 million $ 691,792
Aug 18, 2024 $ 0.469
+0.91%
$ 117.26 million $ 606,149
Aug 17, 2024 $ 0.467
-0.77%
$ 116.86 million $ 460,369
Aug 16, 2024 $ 0.471
-2.41%
$ 117.66 million $ 673,668
Aug 15, 2024 $ 0.482
+4.90%
$ 120.57 million $ 1.34 million
Aug 14, 2024 $ 0.46
+8.80%
$ 114.97 million $ 989,057
Aug 13, 2024 $ 0.423
-0.57%
$ 105.68 million $ 724,014
Aug 12, 2024 $ 0.424
+10.18%
$ 106.07 million $ 1.18 million
Aug 11, 2024 $ 0.385
-1.17%
$ 96.31 million $ 560,516
Aug 10, 2024 $ 0.39
+3.32%
$ 97.5 million $ 301,426
Aug 9, 2024 $ 0.378
+0.16%
$ 94.41 million $ 479,079
Aug 8, 2024 $ 0.376
+0.03%
$ 94.07 million $ 624,538
Aug 7, 2024 $ 0.376
+6.51%
$ 94.03 million $ 594,486
Aug 6, 2024 $ 0.353
+3.02%
$ 88.28 million $ 687,489
Aug 5, 2024 $ 0.339
-3.21%
$ 84.82 million $ 2.2 million
Aug 4, 2024 $ 0.351
-3.44%
$ 87.63 million $ 556,375
Aug 3, 2024 $ 0.363
+1.01%
$ 90.76 million $ 485,887
Aug 2, 2024 $ 0.359
+2.19%
$ 89.84 million $ 667,342
Aug 1, 2024 $ 0.352
-4.30%
$ 87.91 million $ 706,938
Jul 31, 2024 $ 0.367
-2.08%
$ 91.86 million $ 394,483
Jul 30, 2024 $ 0.375
-1.05%
$ 93.85 million $ 499,126
Jul 29, 2024 $ 0.379
+1.65%
$ 94.85 million $ 853,085
Jul 28, 2024 $ 0.373
+25.63%
$ 93.17 million $ 621,483
Jul 27, 2024 $ 0.297
+2.79%
$ 74.16 million $ 353,733
Jul 26, 2024 $ 0.289
+0.42%
$ 72.15 million $ 255,731
Jul 25, 2024 $ 0.287
+1.71%
$ 71.78 million $ 555,274
Jul 24, 2024 $ 0.282
+0.33%
$ 70.58 million $ 491,073
Jul 23, 2024 $ 0.281
+27.25%
$ 70.34 million $ 1.2 million
Jul 22, 2024 $ 0.221
+5.83%
$ 55.27 million $ 8.41 million
Jul 21, 2024 $ 0.209
-2.63%
$ 52.14 million $ 430,671
Jul 20, 2024 $ 0.214
-5.32%
$ 53.57 million $ 245,031
Jul 19, 2024 $ 0.226
+13.10%
$ 56.55 million $ 416,410
Jul 18, 2024 $ 0.195
+1.13%
$ 48.78 million $ 259,684
Jul 17, 2024 $ 0.193
-0.19%
$ 48.19 million $ 313,184
Jul 16, 2024 $ 0.193
-1.37%
$ 48.28 million $ 352,831
Jul 15, 2024 $ 0.196
+1.61%
$ 48.95 million $ 409,721
Jul 14, 2024 $ 0.192
-1.60%
$ 48.06 million $ 231,223
Jul 13, 2024 $ 0.195
+1.32%
$ 48.84 million $ 232,399
Jul 12, 2024 $ 0.193
+2.70%
$ 48.21 million $ 334,427
Jul 11, 2024 $ 0.188
+17.39%
$ 46.91 million $ 489,296
Jul 10, 2024 $ 0.16
+5.21%
$ 39.96 million $ 321,903
Jul 9, 2024 $ 0.152
+14.66%
$ 37.97 million $ 338,870
Jul 8, 2024 $ 0.132
+4.99%
$ 33.12 million $ 282,173
Jul 7, 2024 $ 0.126
-6.44%
$ 31.55 million $ 155,774