MobileCoin Historical Data

MOB Page 22
Download
Date Close Price change Market cap Trading volume
Jun 3, 2023 $ 0.653
+0.39%
$ 163.28 million $ 1.24 million
Jun 2, 2023 $ 0.651
-0.24%
$ 162.66 million $ 1.81 million
Jun 1, 2023 $ 0.652
+2.38%
$ 163.11 million $ 2.2 million
May 31, 2023 $ 0.637
-5.52%
$ 159.31 million $ 1.57 million
May 30, 2023 $ 0.674
-0.35%
$ 168.62 million $ 1.8 million
May 29, 2023 $ 0.677
-4.78%
$ 169.21 million $ 1.47 million
May 28, 2023 $ 0.711
+2.40%
$ 177.71 million $ 2.93 million
May 27, 2023 $ 0.694
+1.13%
$ 173.54 million $ 1.63 million
May 26, 2023 $ 0.686
-1.49%
$ 171.61 million $ 5.29 million
May 25, 2023 $ 0.697
+7.59%
$ 174.19 million $ 5.35 million
May 24, 2023 $ 0.648
-5.99%
$ 161.9 million $ 2.76 million
May 23, 2023 $ 0.689
+2.76%
$ 172.22 million $ 3.65 million
May 22, 2023 $ 0.67
-1.92%
$ 167.6 million $ 3.31 million
May 21, 2023 $ 0.683
-5.73%
$ 170.87 million $ 2.9 million
May 20, 2023 $ 0.725
+0.41%
$ 181.27 million $ 2.5 million
May 19, 2023 $ 0.722
-2.20%
$ 180.52 million $ 1.99 million
May 18, 2023 $ 0.738
-3.18%
$ 184.57 million $ 2.38 million
May 17, 2023 $ 0.763
-1.22%
$ 190.63 million $ 2.49 million
May 16, 2023 $ 0.772
+6.14%
$ 192.97 million $ 3.86 million
May 15, 2023 $ 0.727
-1.91%
$ 181.81 million $ 2.42 million
May 14, 2023 $ 0.741
+0.86%
$ 185.33 million $ 1.81 million
May 13, 2023 $ 0.735
-1.88%
$ 183.75 million $ 1.97 million
May 12, 2023 $ 0.749
+3.92%
$ 187.23 million $ 2.12 million
May 11, 2023 $ 0.721
-6.17%
$ 180.18 million $ 2.54 million
May 10, 2023 $ 0.768
-3.15%
$ 192.03 million $ 4.3 million
May 9, 2023 $ 0.793
+10.20%
$ 198.24 million $ 5.25 million
May 8, 2023 $ 0.72
-13.64%
$ 179.89 million $ 3.65 million
May 7, 2023 $ 0.833
-1.58%
$ 208.31 million $ 4.79 million
May 6, 2023 $ 0.847
-9.65%
$ 211.66 million $ 6.3 million
May 5, 2023 $ 0.937
-2.48%
$ 234.26 million $ 3.94 million
May 4, 2023 $ 0.961
-2.91%
$ 240.27 million $ 2.57 million
May 3, 2023 $ 0.99
-2.24%
$ 247.48 million $ 3.31 million
May 2, 2023 $ 1.01
+1.60%
$ 253.16 million $ 2.71 million
May 1, 2023 $ 0.997
-5.52%
$ 249.16 million $ 3.55 million
Apr 30, 2023 $ 1.05
-6.44%
$ 263.67 million $ 8.17 million
Apr 29, 2023 $ 1.13
+8.81%
$ 282 million $ 7.02 million
Apr 28, 2023 $ 1.04
-2.07%
$ 259.12 million $ 2.6 million
Apr 27, 2023 $ 1.06
+2.15%
$ 264.6 million $ 3.79 million
Apr 26, 2023 $ 1.04
-3.11%
$ 259.02 million $ 4.59 million
Apr 25, 2023 $ 1.07
+0.69%
$ 267.34 million $ 2.56 million
Apr 24, 2023 $ 1.06
-1.76%
$ 265.49 million $ 3.12 million
Apr 23, 2023 $ 1.08
-5.48%
$ 270.17 million $ 3.2 million
Apr 22, 2023 $ 1.14
+8.23%
$ 285.99 million $ 5.29 million
Apr 21, 2023 $ 1.06
-9.92%
$ 264.26 million $ 5.39 million
Apr 20, 2023 $ 1.17
-8.37%
$ 293.38 million $ 7.12 million
Apr 19, 2023 $ 1.28
-6.51%
$ 320.29 million $ 3.72 million
Apr 18, 2023 $ 1.37
-0.09%
$ 342.56 million $ 3.36 million
Apr 17, 2023 $ 1.37
-3.64%
$ 342.88 million $ 3.61 million
Apr 16, 2023 $ 1.42
-0.69%
$ 355.82 million $ 3.38 million
Apr 15, 2023 $ 1.43
-0.45%
$ 358.26 million $ 2.15 million