MobileCoin Historical Data

MOB Page 23
Download
Date Close Price change Market cap Trading volume
Apr 14, 2023 $ 1.44
+1.12%
$ 359.9 million $ 5.98 million
Apr 13, 2023 $ 1.42
+3.93%
$ 355.91 million $ 7.61 million
Apr 12, 2023 $ 1.37
-2.26%
$ 342.55 million $ 3.61 million
Apr 11, 2023 $ 1.4
-2.65%
$ 350.49 million $ 3.66 million
Apr 10, 2023 $ 1.44
+2.67%
$ 359.88 million $ 6.35 million
Apr 9, 2023 $ 1.4
+2.60%
$ 350.54 million $ 4.46 million
Apr 8, 2023 $ 1.37
-4.46%
$ 341.55 million $ 4.22 million
Apr 7, 2023 $ 1.43
+0.91%
$ 357.51 million $ 3.76 million
Apr 6, 2023 $ 1.42
-3.10%
$ 354.28 million $ 4.72 million
Apr 5, 2023 $ 1.46
-2.52%
$ 365.67 million $ 8.52 million
Apr 4, 2023 $ 1.5
-7.69%
$ 375.38 million $ 35.9 million
Apr 3, 2023 $ 1.63
+16.29%
$ 407.17 million $ 28.12 million
Apr 2, 2023 $ 1.4
-3.03%
$ 350.16 million $ 2.05 million
Apr 1, 2023 $ 1.44
-1.13%
$ 361.11 million $ 1.5 million
Mar 31, 2023 $ 1.46
+0.16%
$ 365.21 million $ 2.02 million
Mar 30, 2023 $ 1.46
-1.14%
$ 364.63 million $ 4.81 million
Mar 29, 2023 $ 1.48
+1.02%
$ 368.83 million $ 4.41 million
Mar 28, 2023 $ 1.46
-0.50%
$ 365.12 million $ 3.18 million
Mar 27, 2023 $ 1.47
+0.63%
$ 366.99 million $ 11.76 million
Mar 26, 2023 $ 1.46
+3.20%
$ 364.66 million $ 2.58 million
Mar 25, 2023 $ 1.41
-0.87%
$ 353.37 million $ 1.52 million
Mar 24, 2023 $ 1.43
-7.19%
$ 356.38 million $ 3.37 million
Mar 23, 2023 $ 1.54
-0.73%
$ 384 million $ 3.56 million
Mar 22, 2023 $ 1.55
-5.29%
$ 386.73 million $ 2.96 million
Mar 21, 2023 $ 1.63
-0.09%
$ 408.31 million $ 3.47 million
Mar 20, 2023 $ 1.63
-2.16%
$ 408.68 million $ 9.51 million
Mar 19, 2023 $ 1.67
-0.94%
$ 417.59 million $ 5.44 million
Mar 18, 2023 $ 1.69
+11.33%
$ 421.54 million $ 16.82 million
Mar 17, 2023 $ 1.51
+5.13%
$ 378.68 million $ 3.94 million
Mar 16, 2023 $ 1.44
-2.55%
$ 360.22 million $ 3 million
Mar 15, 2023 $ 1.48
-2.20%
$ 369.67 million $ 9.38 million
Mar 14, 2023 $ 1.51
+5.06%
$ 378.01 million $ 6.3 million
Mar 13, 2023 $ 1.44
+6.23%
$ 359.83 million $ 5.39 million
Mar 12, 2023 $ 1.35
+9.87%
$ 338.69 million $ 3.46 million
Mar 11, 2023 $ 1.23
-8.46%
$ 308.26 million $ 3.58 million
Mar 10, 2023 $ 1.35
-4.09%
$ 336.74 million $ 4.06 million
Mar 9, 2023 $ 1.4
-9.82%
$ 351.05 million $ 4.53 million
Mar 8, 2023 $ 1.56
-3.97%
$ 389.31 million $ 2.6 million
Mar 7, 2023 $ 1.62
-5.25%
$ 405.38 million $ 6.26 million
Mar 6, 2023 $ 1.71
+2.56%
$ 427.83 million $ 5.1 million
Mar 5, 2023 $ 1.67
+1.95%
$ 417.2 million $ 5.76 million
Mar 4, 2023 $ 1.64
-1.73%
$ 409.26 million $ 3.56 million
Mar 3, 2023 $ 1.67
-5.16%
$ 416.47 million $ 4.2 million
Mar 2, 2023 $ 1.76
-2.08%
$ 439.1 million $ 3.86 million
Mar 1, 2023 $ 1.79
+1.82%
$ 448.47 million $ 5.08 million
Feb 28, 2023 $ 1.76
+0.94%
$ 440.42 million $ 5.63 million
Feb 27, 2023 $ 1.75
-2.01%
$ 436.3 million $ 5.32 million
Feb 26, 2023 $ 1.78
-0.39%
$ 445.17 million $ 6.34 million
Feb 25, 2023 $ 1.79
+4.40%
$ 446.8 million $ 14.33 million
Feb 24, 2023 $ 1.71
-7.93%
$ 427.93 million $ 17.31 million