MobileCoin Historical Data

MOB Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.0953
+2.09%
$ 23.84 million $ 295,658
May 16, 2024 $ 0.0934
-2.69%
$ 23.35 million $ 378,998
May 15, 2024 $ 0.096
+0.02%
$ 24 million $ 222,283
May 14, 2024 $ 0.096
-0.04%
$ 23.99 million $ 195,643
May 13, 2024 $ 0.096
+0.77%
$ 24 million $ 200,839
May 12, 2024 $ 0.0952
-0.76%
$ 23.81 million $ 131,773
May 11, 2024 $ 0.096
+2.22%
$ 23.99 million $ 213,915
May 10, 2024 $ 0.0939
-0.95%
$ 23.47 million $ 196,677
May 9, 2024 $ 0.0946
+0.00%
$ 23.66 million $ 249,061
May 8, 2024 $ 0.0946
-0.69%
$ 23.66 million $ 287,961
May 7, 2024 $ 0.0953
+0.52%
$ 23.82 million $ 447,114
May 6, 2024 $ 0.0948
-1.08%
$ 23.69 million $ 233,503
May 5, 2024 $ 0.0959
-0.47%
$ 23.96 million $ 157,735
May 4, 2024 $ 0.0963
+0.49%
$ 24.07 million $ 164,157
May 3, 2024 $ 0.0958
+2.19%
$ 23.94 million $ 292,024
May 2, 2024 $ 0.0937
+0.03%
$ 23.43 million $ 406,510
May 1, 2024 $ 0.0935
+2.58%
$ 23.42 million $ 429,591
Apr 30, 2024 $ 0.0911
-3.75%
$ 22.78 million $ 510,897
Apr 29, 2024 $ 0.0947
+2.01%
$ 23.67 million $ 480,969
Apr 28, 2024 $ 0.0928
+1.17%
$ 23.2 million $ 385,342
Apr 27, 2024 $ 0.0917
+0.21%
$ 22.93 million $ 351,488
Apr 26, 2024 $ 0.0916
+2.32%
$ 22.89 million $ 357,526
Apr 25, 2024 $ 0.0895
+3.03%
$ 22.37 million $ 237,483
Apr 24, 2024 $ 0.087
-3.67%
$ 21.74 million $ 182,299
Apr 23, 2024 $ 0.0902
+0.61%
$ 22.56 million $ 228,409
Apr 22, 2024 $ 0.0897
-1.47%
$ 22.42 million $ 233,640
Apr 21, 2024 $ 0.091
-0.93%
$ 22.75 million $ 162,297
Apr 20, 2024 $ 0.0917
-1.18%
$ 22.91 million $ 199,424
Apr 19, 2024 $ 0.0927
-1.18%
$ 23.19 million $ 209,478
Apr 18, 2024 $ 0.0938
+2.78%
$ 23.46 million $ 348,277
Apr 17, 2024 $ 0.0913
-1.94%
$ 22.82 million $ 482,325
Apr 16, 2024 $ 0.0925
+49.72%
$ 23.13 million $ 513,134
Apr 15, 2024 $ 0.0618
+0.00%
$ 15.45 million $ 1.27 million
Apr 14, 2024 $ 0.0618
-31.47%
$ 15.45 million $ 1.27 million
Apr 13, 2024 $ 0.0902
+45.94%
$ 22.55 million $ 898,626
Apr 12, 2024 $ 0.0618
-34.88%
$ 15.45 million $ 1.27 million
Apr 11, 2024 $ 0.0949
-0.17%
$ 23.73 million $ 688,963
Apr 10, 2024 $ 0.0951
+0.78%
$ 23.77 million $ 1.71 million
Apr 9, 2024 $ 0.0943
-4.08%
$ 23.59 million $ 2.04 million
Apr 8, 2024 $ 0.0984
+35.47%
$ 24.59 million $ 7.25 million
Apr 7, 2024 $ 0.0726
+8.69%
$ 18.15 million $ 1.57 million
Apr 6, 2024 $ 0.0691
+10.69%
$ 17.27 million $ 2.8 million
Apr 5, 2024 $ 0.0624
+3.86%
$ 15.6 million $ 2.98 million
Apr 4, 2024 $ 0.0601
-10.13%
$ 15.02 million $ 4.52 million
Apr 3, 2024 $ 0.0687
-1.59%
$ 17.17 million $ 3.54 million
Apr 2, 2024 $ 0.0698
-41.65%
$ 17.44 million $ 32.94 million
Apr 1, 2024 $ 0.12
-7.15%
$ 29.89 million $ 94.88 million
Mar 31, 2024 $ 0.129
+50.55%
$ 32.21 million $ 118.16 million
Mar 30, 2024 $ 0.0856
-54.10%
$ 21.39 million $ 215.32 million
Mar 29, 2024 $ 0.17
+177.85%
$ 42.51 million $ 109.38 million