MobileCoin Historical Data

MOB Page 21
Download
Date Close Price change Market cap Trading volume
Jul 23, 2023 $ 0.693
+0.89%
$ 173.37 million $ 1.7 million
Jul 22, 2023 $ 0.687
-2.64%
$ 171.83 million $ 2.49 million
Jul 21, 2023 $ 0.706
+1.48%
$ 176.48 million $ 5.38 million
Jul 20, 2023 $ 0.696
+4.74%
$ 173.91 million $ 6.89 million
Jul 19, 2023 $ 0.664
+0.89%
$ 166.04 million $ 2.37 million
Jul 18, 2023 $ 0.658
-6.45%
$ 164.58 million $ 4.44 million
Jul 17, 2023 $ 0.704
+0.60%
$ 175.93 million $ 4.87 million
Jul 16, 2023 $ 0.7
-3.09%
$ 174.88 million $ 6.23 million
Jul 15, 2023 $ 0.722
+6.15%
$ 180.44 million $ 13.19 million
Jul 14, 2023 $ 0.68
-5.88%
$ 169.98 million $ 24.63 million
Jul 13, 2023 $ 0.722
+18.11%
$ 180.61 million $ 18.79 million
Jul 12, 2023 $ 0.612
+0.15%
$ 152.92 million $ 1.68 million
Jul 11, 2023 $ 0.611
+0.02%
$ 152.68 million $ 2.53 million
Jul 10, 2023 $ 0.611
-2.49%
$ 152.65 million $ 2.96 million
Jul 9, 2023 $ 0.626
+1.38%
$ 156.54 million $ 3.53 million
Jul 8, 2023 $ 0.618
-3.45%
$ 154.41 million $ 2.3 million
Jul 7, 2023 $ 0.64
-3.75%
$ 159.93 million $ 7.3 million
Jul 6, 2023 $ 0.665
+2.06%
$ 166.16 million $ 45.53 million
Jul 5, 2023 $ 0.651
+4.74%
$ 162.8 million $ 3.82 million
Jul 4, 2023 $ 0.622
-0.15%
$ 155.43 million $ 4.26 million
Jul 3, 2023 $ 0.623
+7.06%
$ 155.66 million $ 10.79 million
Jul 2, 2023 $ 0.582
-1.88%
$ 145.4 million $ 1.83 million
Jul 1, 2023 $ 0.593
+1.96%
$ 148.18 million $ 1.61 million
Jun 30, 2023 $ 0.581
+0.15%
$ 145.33 million $ 3.08 million
Jun 29, 2023 $ 0.58
-0.63%
$ 145.11 million $ 1.32 million
Jun 28, 2023 $ 0.584
-4.68%
$ 146.03 million $ 2.55 million
Jun 27, 2023 $ 0.613
+1.23%
$ 153.2 million $ 2.11 million
Jun 26, 2023 $ 0.605
-4.42%
$ 151.34 million $ 2.21 million
Jun 25, 2023 $ 0.633
+3.08%
$ 158.35 million $ 2.06 million
Jun 24, 2023 $ 0.614
-4.13%
$ 153.61 million $ 2.58 million
Jun 23, 2023 $ 0.641
+4.33%
$ 160.22 million $ 5.25 million
Jun 22, 2023 $ 0.614
+0.03%
$ 153.59 million $ 4.72 million
Jun 21, 2023 $ 0.614
+2.37%
$ 153.54 million $ 2.77 million
Jun 20, 2023 $ 0.6
+2.56%
$ 149.99 million $ 2.59 million
Jun 19, 2023 $ 0.585
+2.58%
$ 146.24 million $ 2.45 million
Jun 18, 2023 $ 0.57
-1.69%
$ 142.56 million $ 1 million
Jun 17, 2023 $ 0.58
+0.22%
$ 145.02 million $ 1.28 million
Jun 16, 2023 $ 0.579
+0.92%
$ 144.7 million $ 1.38 million
Jun 15, 2023 $ 0.574
+1.40%
$ 143.38 million $ 1.52 million
Jun 14, 2023 $ 0.566
+0.59%
$ 141.4 million $ 1.88 million
Jun 13, 2023 $ 0.562
-0.67%
$ 140.56 million $ 1.49 million
Jun 12, 2023 $ 0.566
-0.57%
$ 141.52 million $ 1.34 million
Jun 11, 2023 $ 0.569
+0.36%
$ 142.33 million $ 1.76 million
Jun 10, 2023 $ 0.567
-12.79%
$ 141.81 million $ 10.62 million
Jun 9, 2023 $ 0.65
+9.00%
$ 162.55 million $ 9.42 million
Jun 8, 2023 $ 0.596
+3.75%
$ 149.11 million $ 4.32 million
Jun 7, 2023 $ 0.575
-5.27%
$ 143.71 million $ 1.38 million
Jun 6, 2023 $ 0.607
+3.69%
$ 151.72 million $ 1.5 million
Jun 5, 2023 $ 0.585
-9.29%
$ 146.31 million $ 2.14 million
Jun 4, 2023 $ 0.645
-1.18%
$ 161.3 million $ 1.43 million