MobileCoin Historical Data

MOB Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2023 $ 0.554
+5.28%
$ 138.54 million $ 2.13 million
Oct 29, 2023 $ 0.526
+0.36%
$ 131.58 million $ 2.16 million
Oct 28, 2023 $ 0.524
+3.43%
$ 131.12 million $ 2.03 million
Oct 27, 2023 $ 0.507
-1.46%
$ 126.77 million $ 1.42 million
Oct 26, 2023 $ 0.514
-0.82%
$ 128.62 million $ 1.76 million
Oct 25, 2023 $ 0.519
+1.30%
$ 129.69 million $ 1.7 million
Oct 24, 2023 $ 0.512
+2.08%
$ 128.02 million $ 3.07 million
Oct 23, 2023 $ 0.502
+4.57%
$ 125.42 million $ 2.26 million
Oct 22, 2023 $ 0.48
+0.16%
$ 119.94 million $ 751,691
Oct 21, 2023 $ 0.479
+1.20%
$ 119.74 million $ 950,825
Oct 20, 2023 $ 0.473
+0.47%
$ 118.33 million $ 1.15 million
Oct 19, 2023 $ 0.471
-0.19%
$ 117.76 million $ 1.59 million
Oct 18, 2023 $ 0.472
-0.78%
$ 117.98 million $ 4.14 million
Oct 17, 2023 $ 0.476
-1.05%
$ 118.91 million $ 1.31 million
Oct 16, 2023 $ 0.481
+2.26%
$ 120.17 million $ 1.36 million
Oct 15, 2023 $ 0.47
+1.33%
$ 117.52 million $ 1.15 million
Oct 14, 2023 $ 0.464
-2.38%
$ 115.98 million $ 1.44 million
Oct 13, 2023 $ 0.475
+3.08%
$ 118.81 million $ 1.6 million
Oct 12, 2023 $ 0.461
+0.37%
$ 115.26 million $ 1.44 million
Oct 11, 2023 $ 0.459
-1.85%
$ 114.82 million $ 6.81 million
Oct 10, 2023 $ 0.468
-1.78%
$ 116.99 million $ 1.19 million
Oct 9, 2023 $ 0.476
-2.81%
$ 119.11 million $ 878,738
Oct 8, 2023 $ 0.49
-2.38%
$ 122.56 million $ 846,884
Oct 7, 2023 $ 0.502
-0.84%
$ 125.54 million $ 731,223
Oct 6, 2023 $ 0.506
+0.49%
$ 126.61 million $ 802,716
Oct 5, 2023 $ 0.504
-1.63%
$ 125.99 million $ 857,060
Oct 4, 2023 $ 0.512
+0.85%
$ 128.08 million $ 2.27 million
Oct 3, 2023 $ 0.508
-5.72%
$ 127 million $ 2.86 million
Oct 2, 2023 $ 0.539
+3.48%
$ 134.72 million $ 10 million
Oct 1, 2023 $ 0.521
+2.16%
$ 130.19 million $ 1.08 million
Sep 30, 2023 $ 0.51
+0.78%
$ 127.44 million $ 1.18 million
Sep 29, 2023 $ 0.506
-0.52%
$ 126.45 million $ 1.07 million
Sep 28, 2023 $ 0.508
+2.54%
$ 127.11 million $ 2.01 million