MobileCoin Historical Data

MOB Page 21
Download
Date Close Price change Market cap Trading volume
Sep 27, 2023 $ 0.496
-4.22%
$ 123.96 million $ 2.35 million
Sep 26, 2023 $ 0.518
-1.06%
$ 129.42 million $ 1.53 million
Sep 25, 2023 $ 0.523
-0.01%
$ 130.81 million $ 862,191
Sep 24, 2023 $ 0.523
-2.46%
$ 130.82 million $ 746,804
Sep 23, 2023 $ 0.536
+0.18%
$ 134.12 million $ 701,805
Sep 22, 2023 $ 0.536
+1.71%
$ 133.88 million $ 1.28 million
Sep 21, 2023 $ 0.527
-1.31%
$ 131.63 million $ 1.4 million
Sep 20, 2023 $ 0.534
-1.36%
$ 133.38 million $ 1.06 million
Sep 19, 2023 $ 0.541
+0.52%
$ 135.22 million $ 1.02 million
Sep 18, 2023 $ 0.538
-0.39%
$ 134.52 million $ 1.21 million
Sep 17, 2023 $ 0.54
-2.15%
$ 135.03 million $ 916,701
Sep 16, 2023 $ 0.552
+2.40%
$ 138 million $ 1.32 million
Sep 15, 2023 $ 0.539
-0.23%
$ 134.77 million $ 979,577
Sep 14, 2023 $ 0.54
+0.45%
$ 135.09 million $ 1.19 million
Sep 13, 2023 $ 0.538
+1.05%
$ 134.48 million $ 787,929
Sep 12, 2023 $ 0.532
-1.04%
$ 133.09 million $ 1.36 million
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