MobileCoin Historical Data

MOB Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.526
-0.16%
$ 131.48 million $ 5.75 million
Dec 18, 2023 $ 0.527
-1.89%
$ 131.67 million $ 6.45 million
Dec 17, 2023 $ 0.537
-0.59%
$ 134.21 million $ 5.45 million
Dec 16, 2023 $ 0.54
+1.37%
$ 134.98 million $ 3.43 million
Dec 15, 2023 $ 0.533
-4.46%
$ 133.16 million $ 4.86 million
Dec 14, 2023 $ 0.558
+0.23%
$ 139.38 million $ 5.77 million
Dec 13, 2023 $ 0.556
-0.92%
$ 139.05 million $ 9.14 million
Dec 12, 2023 $ 0.561
+2.22%
$ 140.35 million $ 8.64 million
Dec 11, 2023 $ 0.549
-4.03%
$ 137.3 million $ 7.76 million
Dec 10, 2023 $ 0.572
-0.61%
$ 143.06 million $ 5.53 million
Dec 9, 2023 $ 0.576
+1.74%
$ 143.95 million $ 8.3 million
Dec 8, 2023 $ 0.566
-0.84%
$ 141.48 million $ 10.32 million
Dec 7, 2023 $ 0.571
-4.33%
$ 142.69 million $ 9.4 million
Dec 6, 2023 $ 0.597
+3.58%
$ 149.16 million $ 18.78 million
Dec 5, 2023 $ 0.576
+2.19%
$ 144.01 million $ 8.12 million
Dec 4, 2023 $ 0.564
+0.47%
$ 140.92 million $ 6.25 million
Dec 3, 2023 $ 0.561
-0.30%
$ 140.27 million $ 3.54 million
Dec 2, 2023 $ 0.563
+0.78%
$ 140.69 million $ 4.73 million
Dec 1, 2023 $ 0.558
+1.02%
$ 139.6 million $ 4.69 million
Nov 30, 2023 $ 0.553
-0.24%
$ 138.19 million $ 3.79 million
Nov 29, 2023 $ 0.554
-5.48%
$ 138.52 million $ 5.66 million
Nov 28, 2023 $ 0.586
+0.89%
$ 146.55 million $ 5.95 million
Nov 27, 2023 $ 0.581
-6.52%
$ 145.26 million $ 5.96 million
Nov 26, 2023 $ 0.622
+10.06%
$ 155.43 million $ 13.72 million
Nov 25, 2023 $ 0.565
+5.23%
$ 141.22 million $ 4.24 million
Nov 24, 2023 $ 0.537
+4.73%
$ 134.18 million $ 2.73 million
Nov 23, 2023 $ 0.512
-1.79%
$ 128.12 million $ 2.24 million
Nov 22, 2023 $ 0.522
+6.40%
$ 130.45 million $ 2.66 million
Nov 21, 2023 $ 0.49
-8.84%
$ 122.62 million $ 4.59 million
Nov 20, 2023 $ 0.538
-1.68%
$ 134.51 million $ 3.47 million
Nov 19, 2023 $ 0.547
+1.33%
$ 136.83 million $ 3.12 million
Nov 18, 2023 $ 0.54
-3.76%
$ 135.02 million $ 3.46 million
Nov 17, 2023 $ 0.561
-1.12%
$ 140.29 million $ 6.91 million
Nov 16, 2023 $ 0.567
-0.56%
$ 141.87 million $ 8.08 million
Nov 15, 2023 $ 0.571
+6.49%
$ 142.69 million $ 3.94 million
Nov 14, 2023 $ 0.536
-4.18%
$ 134.02 million $ 2.84 million
Nov 13, 2023 $ 0.559
-4.84%
$ 139.87 million $ 4.34 million
Nov 12, 2023 $ 0.588
-2.98%
$ 147.19 million $ 4.22 million
Nov 11, 2023 $ 0.606
+4.83%
$ 151.51 million $ 8.24 million
Nov 10, 2023 $ 0.578
+0.67%
$ 144.52 million $ 4.05 million
Nov 9, 2023 $ 0.574
-2.00%
$ 143.56 million $ 4.35 million
Nov 8, 2023 $ 0.586
+2.14%
$ 146.42 million $ 2.31 million
Nov 7, 2023 $ 0.574
-5.35%
$ 143.43 million $ 2.09 million
Nov 6, 2023 $ 0.606
+4.09%
$ 151.26 million $ 1.98 million
Nov 5, 2023 $ 0.582
-0.52%
$ 145.59 million $ 2.52 million
Nov 4, 2023 $ 0.585
+3.18%
$ 146.35 million $ 2.57 million
Nov 3, 2023 $ 0.567
+0.09%
$ 141.84 million $ 3.02 million
Nov 2, 2023 $ 0.567
-3.24%
$ 141.71 million $ 6.04 million
Nov 1, 2023 $ 0.586
-8.23%
$ 146.46 million $ 18.73 million
Oct 31, 2023 $ 0.639
+15.26%
$ 159.65 million $ 30.38 million