MobileCoin Historical Data

MOB Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2024 $ 0.0612
-9.21%
$ 15.3 million $ 7.86 million
Mar 27, 2024 $ 0.0674
-12.51%
$ 16.85 million $ 9.91 million
Mar 26, 2024 $ 0.077
-10.47%
$ 19.25 million $ 9.95 million
Mar 25, 2024 $ 0.086
-11.28%
$ 21.51 million $ 8.12 million
Mar 24, 2024 $ 0.097
+0.80%
$ 24.24 million $ 5.16 million
Mar 23, 2024 $ 0.0962
-2.47%
$ 24.05 million $ 6.44 million
Mar 22, 2024 $ 0.0986
+0.93%
$ 24.66 million $ 18.5 million
Mar 21, 2024 $ 0.0977
-28.26%
$ 24.44 million $ 26.59 million
Mar 20, 2024 $ 0.136
-55.41%
$ 34.06 million $ 54.04 million
Mar 19, 2024 $ 0.306
-10.08%
$ 76.38 million $ 7.69 million
Mar 18, 2024 $ 0.34
-9.48%
$ 84.95 million $ 7.01 million
Mar 17, 2024 $ 0.375
+4.05%
$ 93.84 million $ 6.29 million
Mar 16, 2024 $ 0.361
-9.09%
$ 90.19 million $ 8.52 million
Mar 15, 2024 $ 0.397
-8.46%
$ 99.19 million $ 12.62 million
Mar 14, 2024 $ 0.433
+3.53%
$ 108.37 million $ 21.58 million
Mar 13, 2024 $ 0.419
+3.28%
$ 104.67 million $ 8.81 million
Mar 12, 2024 $ 0.405
+0.85%
$ 101.35 million $ 14.28 million
Mar 11, 2024 $ 0.402
-7.55%
$ 100.49 million $ 11.97 million
Mar 10, 2024 $ 0.435
+5.55%
$ 108.72 million $ 11.19 million
Mar 9, 2024 $ 0.412
+2.14%
$ 102.99 million $ 6.01 million
Mar 8, 2024 $ 0.403
+1.42%
$ 100.83 million $ 8.06 million
Mar 7, 2024 $ 0.398
+5.09%
$ 99.43 million $ 6.95 million
Mar 6, 2024 $ 0.378
+3.54%
$ 94.62 million $ 7.87 million
Mar 5, 2024 $ 0.366
-7.81%
$ 91.38 million $ 9.65 million
Mar 4, 2024 $ 0.397
-5.51%
$ 99.13 million $ 7.72 million
Mar 3, 2024 $ 0.42
+1.41%
$ 104.91 million $ 6.7 million
Mar 2, 2024 $ 0.414
+3.57%
$ 103.44 million $ 7.02 million
Mar 1, 2024 $ 0.4
+6.15%
$ 99.88 million $ 6.31 million
Feb 29, 2024 $ 0.376
-0.76%
$ 94.08 million $ 6.7 million
Feb 28, 2024 $ 0.379
-0.71%
$ 94.8 million $ 6.74 million
Feb 27, 2024 $ 0.382
+2.36%
$ 95.47 million $ 4.19 million
Feb 26, 2024 $ 0.373
+2.96%
$ 93.28 million $ 6.2 million
Feb 25, 2024 $ 0.362
+1.73%
$ 90.59 million $ 2.5 million