MobileCoin Historical Data

MOB Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 0.31
+3.12%
$ 77.55 million $ 3.52 million
Feb 6, 2024 $ 0.301
-3.53%
$ 75.2 million $ 3.6 million
Feb 5, 2024 $ 0.312
+0.70%
$ 77.95 million $ 2.86 million
Feb 4, 2024 $ 0.31
-1.23%
$ 77.41 million $ 2.66 million
Feb 3, 2024 $ 0.313
-0.27%
$ 78.37 million $ 4.52 million
Feb 2, 2024 $ 0.314
+2.12%
$ 78.58 million $ 3.81 million
Feb 1, 2024 $ 0.308
-1.84%
$ 76.95 million $ 4.02 million
Jan 31, 2024 $ 0.314
-5.87%
$ 78.38 million $ 4.78 million
Jan 30, 2024 $ 0.333
-2.22%
$ 83.27 million $ 7.72 million
Jan 29, 2024 $ 0.341
+0.89%
$ 85.16 million $ 9.09 million
Jan 28, 2024 $ 0.338
+6.29%
$ 84.39 million $ 29.45 million
Jan 27, 2024 $ 0.318
-0.22%
$ 79.4 million $ 3.91 million
Jan 26, 2024 $ 0.318
+3.82%
$ 79.58 million $ 4.27 million
Jan 25, 2024 $ 0.307
-1.88%
$ 76.65 million $ 3.92 million
Jan 24, 2024 $ 0.312
-2.42%
$ 78.12 million $ 5.3 million
Jan 23, 2024 $ 0.32
-4.67%
$ 80.06 million $ 10.46 million
Jan 22, 2024 $ 0.336
-8.80%
$ 83.98 million $ 14.15 million
Jan 21, 2024 $ 0.368
-4.56%
$ 92.08 million $ 82.21 million
Jan 20, 2024 $ 0.386
+32.43%
$ 96.53 million $ 57.97 million
Jan 19, 2024 $ 0.292
-8.40%
$ 72.9 million $ 5.5 million
Jan 18, 2024 $ 0.318
-8.36%
$ 79.58 million $ 6.7 million
Jan 17, 2024 $ 0.347
-2.83%
$ 86.84 million $ 4.29 million
Jan 16, 2024 $ 0.357
-1.65%
$ 89.36 million $ 4.45 million
Jan 15, 2024 $ 0.363
+2.24%
$ 90.86 million $ 4.51 million
Jan 14, 2024 $ 0.355
-3.54%
$ 88.87 million $ 4.22 million
Jan 13, 2024 $ 0.369
+0.24%
$ 92.13 million $ 5.13 million
Jan 12, 2024 $ 0.368
+0.16%
$ 91.91 million $ 7.23 million
Jan 11, 2024 $ 0.367
-1.49%
$ 91.76 million $ 7.02 million
Jan 10, 2024 $ 0.373
+2.20%
$ 93.15 million $ 6.72 million
Jan 9, 2024 $ 0.365
-7.66%
$ 91.15 million $ 6.5 million
Jan 8, 2024 $ 0.395
+1.92%
$ 98.71 million $ 24.77 million
Jan 7, 2024 $ 0.388
+5.26%
$ 96.9 million $ 12.34 million
Jan 6, 2024 $ 0.368
-3.21%
$ 92.06 million $ 8.09 million
Jan 5, 2024 $ 0.38
-12.80%
$ 95.09 million $ 9.47 million
Jan 4, 2024 $ 0.436
-14.95%
$ 109.04 million $ 20.08 million
Jan 3, 2024 $ 0.513
-5.32%
$ 128.21 million $ 10.82 million
Jan 2, 2024 $ 0.542
-2.80%
$ 135.42 million $ 6.63 million
Jan 1, 2024 $ 0.557
+3.71%
$ 139.33 million $ 3.82 million
Dec 31, 2023 $ 0.537
-2.75%
$ 134.34 million $ 3.79 million
Dec 30, 2023 $ 0.553
-2.00%
$ 138.15 million $ 4.14 million
Dec 29, 2023 $ 0.564
-4.21%
$ 140.94 million $ 6.46 million
Dec 28, 2023 $ 0.589
-4.39%
$ 147.13 million $ 7.63 million
Dec 27, 2023 $ 0.615
+2.33%
$ 153.86 million $ 10.89 million
Dec 26, 2023 $ 0.601
+1.39%
$ 150.34 million $ 10.42 million
Dec 25, 2023 $ 0.593
+4.39%
$ 148.27 million $ 12.06 million
Dec 24, 2023 $ 0.568
-0.99%
$ 142.03 million $ 9.47 million
Dec 23, 2023 $ 0.574
+3.77%
$ 143.45 million $ 9.46 million
Dec 22, 2023 $ 0.553
+1.57%
$ 138.24 million $ 8.37 million
Dec 21, 2023 $ 0.544
+1.44%
$ 136.1 million $ 4.31 million
Dec 20, 2023 $ 0.537
+2.03%
$ 134.15 million $ 6.96 million