MobileCoin Historical Data

MOB Page 20
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 0.538
+0.79%
$ 134.49 million $ 4.08 million
Sep 10, 2023 $ 0.534
-0.87%
$ 133.43 million $ 1.18 million
Sep 9, 2023 $ 0.538
-2.79%
$ 134.61 million $ 3.03 million
Sep 8, 2023 $ 0.554
+5.01%
$ 138.47 million $ 10.8 million
Sep 7, 2023 $ 0.527
-2.36%
$ 131.87 million $ 2.01 million
Sep 6, 2023 $ 0.54
-4.19%
$ 135.06 million $ 3.49 million
Sep 5, 2023 $ 0.564
+5.77%
$ 140.98 million $ 3.71 million
Sep 4, 2023 $ 0.533
-1.19%
$ 133.29 million $ 1.91 million
Sep 3, 2023 $ 0.54
+1.48%
$ 134.89 million $ 1.73 million
Sep 2, 2023 $ 0.532
+0.43%
$ 132.92 million $ 939,367
Sep 1, 2023 $ 0.529
-0.94%
$ 132.35 million $ 1.31 million
Aug 31, 2023 $ 0.534
-4.73%
$ 133.61 million $ 3.25 million
Aug 30, 2023 $ 0.561
-4.26%
$ 140.24 million $ 2.28 million
Aug 29, 2023 $ 0.586
+8.09%
$ 146.49 million $ 4.51 million
Aug 28, 2023 $ 0.542
-0.41%
$ 135.52 million $ 887,565
Aug 27, 2023 $ 0.544
-1.87%
$ 136.08 million $ 1.32 million
Aug 26, 2023 $ 0.555
+0.89%
$ 138.68 million $ 2.29 million
Aug 25, 2023 $ 0.55
-2.05%
$ 137.46 million $ 1.39 million
Aug 24, 2023 $ 0.561
-1.57%
$ 140.33 million $ 1.99 million
Aug 23, 2023 $ 0.57
+2.63%
$ 142.57 million $ 1.44 million
Aug 22, 2023 $ 0.556
-3.07%
$ 138.92 million $ 1.44 million
Aug 21, 2023 $ 0.573
-3.92%
$ 143.31 million $ 1.41 million
Aug 20, 2023 $ 0.597
+4.87%
$ 149.16 million $ 4.12 million
Aug 19, 2023 $ 0.569
+2.08%
$ 142.23 million $ 1.1 million
Aug 18, 2023 $ 0.557
-2.84%
$ 139.33 million $ 1.78 million
Aug 17, 2023 $ 0.574
-4.28%
$ 143.4 million $ 2.13 million
Aug 16, 2023 $ 0.599
-2.78%
$ 149.82 million $ 2.13 million
Aug 15, 2023 $ 0.616
-8.31%
$ 154.1 million $ 2.96 million
Aug 14, 2023 $ 0.672
-0.01%
$ 168.07 million $ 2.4 million
Aug 13, 2023 $ 0.672
-2.39%
$ 168.08 million $ 2.65 million
Aug 12, 2023 $ 0.688
+2.91%
$ 172.12 million $ 3.36 million
Aug 11, 2023 $ 0.669
-1.42%
$ 167.26 million $ 2.35 million
Aug 10, 2023 $ 0.679
-3.23%
$ 169.68 million $ 2.92 million
Aug 9, 2023 $ 0.701
-2.84%
$ 175.32 million $ 4.82 million
Aug 8, 2023 $ 0.722
-1.70%
$ 180.45 million $ 8.47 million
Aug 7, 2023 $ 0.734
+3.37%
$ 183.58 million $ 6.75 million
Aug 6, 2023 $ 0.71
-1.76%
$ 177.59 million $ 5.26 million
Aug 5, 2023 $ 0.723
-1.31%
$ 180.76 million $ 6.25 million
Aug 4, 2023 $ 0.733
+5.03%
$ 183.14 million $ 10.33 million
Aug 3, 2023 $ 0.697
+2.83%
$ 174.37 million $ 4.37 million
Aug 2, 2023 $ 0.678
-3.09%
$ 169.57 million $ 3.07 million
Aug 1, 2023 $ 0.7
+0.35%
$ 174.98 million $ 3.5 million
Jul 31, 2023 $ 0.698
-2.59%
$ 174.39 million $ 6.12 million
Jul 30, 2023 $ 0.716
+4.83%
$ 179.01 million $ 8.66 million
Jul 29, 2023 $ 0.683
+0.76%
$ 170.77 million $ 2.15 million
Jul 28, 2023 $ 0.678
+0.30%
$ 169.47 million $ 1.91 million
Jul 27, 2023 $ 0.676
-0.74%
$ 168.96 million $ 2.49 million
Jul 26, 2023 $ 0.681
-1.57%
$ 170.23 million $ 3.06 million
Jul 25, 2023 $ 0.692
+4.13%
$ 172.94 million $ 7.46 million
Jul 24, 2023 $ 0.664
-4.20%
$ 166.08 million $ 5.29 million