MobileCoin Historical Data

MOB Page 14
Download
Date Close Price change Market cap Trading volume
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
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