MobileCoin Historical Data

MOB Page 24
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 1.86
+8.29%
$ 464.68 million $ 16.84 million
Feb 22, 2023 $ 1.72
-4.66%
$ 429.09 million $ 9.68 million
Feb 21, 2023 $ 1.8
-6.70%
$ 450.03 million $ 12.33 million
Feb 20, 2023 $ 1.93
+6.37%
$ 482.51 million $ 21.73 million
Feb 19, 2023 $ 1.82
-6.84%
$ 453.93 million $ 15.85 million
Feb 18, 2023 $ 1.95
+11.94%
$ 487.26 million $ 86.64 million
Feb 17, 2023 $ 1.74
+7.59%
$ 435.14 million $ 18.12 million
Feb 16, 2023 $ 1.62
-1.45%
$ 404.45 million $ 24.18 million
Feb 15, 2023 $ 1.64
+3.12%
$ 410.39 million $ 10.54 million
Feb 14, 2023 $ 1.59
+6.35%
$ 398.12 million $ 12.4 million
Feb 13, 2023 $ 1.5
+6.47%
$ 374.51 million $ 36.07 million
Feb 12, 2023 $ 1.41
-0.42%
$ 351.72 million $ 10.74 million
Feb 11, 2023 $ 1.41
-4.63%
$ 353.22 million $ 14.46 million
Feb 10, 2023 $ 1.48
+12.27%
$ 369.99 million $ 38.41 million
Feb 9, 2023 $ 1.32
-9.33%
$ 329.55 million $ 5.69 million
Feb 8, 2023 $ 1.45
-3.75%
$ 363.5 million $ 6.7 million
Feb 7, 2023 $ 1.51
+3.17%
$ 377.57 million $ 14.73 million
Feb 6, 2023 $ 1.46
-0.52%
$ 365.86 million $ 5.41 million
Feb 5, 2023 $ 1.47
-5.76%
$ 367.75 million $ 8.53 million
Feb 4, 2023 $ 1.56
-0.30%
$ 390.3 million $ 14.45 million
Feb 3, 2023 $ 1.57
+12.04%
$ 391.36 million $ 36.36 million
Feb 2, 2023 $ 1.4
-3.84%
$ 349.54 million $ 19.9 million
Feb 1, 2023 $ 1.45
-11.51%
$ 363.72 million $ 38.58 million
Jan 31, 2023 $ 1.65
+51.95%
$ 413.42 million $ 238.25 million
Jan 30, 2023 $ 1.09
-3.93%
$ 272.07 million $ 4.65 million
Jan 29, 2023 $ 1.13
+2.65%
$ 283.21 million $ 6.44 million
Jan 28, 2023 $ 1.1
-2.81%
$ 275.9 million $ 5.31 million
Jan 27, 2023 $ 1.14
+1.06%
$ 283.87 million $ 3.41 million
Jan 26, 2023 $ 1.12
+1.05%
$ 280.89 million $ 4.55 million
Jan 25, 2023 $ 1.11
-1.38%
$ 277.9 million $ 4.63 million
Jan 24, 2023 $ 1.13
-2.62%
$ 281.78 million $ 6.41 million
Jan 23, 2023 $ 1.16
+2.34%
$ 289.21 million $ 6.39 million
Jan 22, 2023 $ 1.13
+0.68%
$ 282.61 million $ 4.94 million
Jan 21, 2023 $ 1.12
-0.72%
$ 280.69 million $ 6.43 million
Jan 20, 2023 $ 1.13
+15.50%
$ 282.64 million $ 21.66 million
Jan 19, 2023 $ 0.979
+3.52%
$ 244.77 million $ 6.04 million
Jan 18, 2023 $ 0.946
-7.69%
$ 236.45 million $ 5.31 million
Jan 17, 2023 $ 1.02
-1.90%
$ 256.15 million $ 8.01 million
Jan 16, 2023 $ 1.04
-1.90%
$ 261.14 million $ 11.58 million
Jan 15, 2023 $ 1.06
-1.88%
$ 266.12 million $ 11.56 million
Jan 14, 2023 $ 1.09
+7.41%
$ 271.26 million $ 17.44 million
Jan 13, 2023 $ 1.01
+0.74%
$ 252.84 million $ 10 million
Jan 12, 2023 $ 1
+3.46%
$ 250.57 million $ 13.91 million
Jan 11, 2023 $ 0.968
+6.15%
$ 242.12 million $ 27.62 million
Jan 10, 2023 $ 0.912
+0.71%
$ 228.12 million $ 4.33 million
Jan 9, 2023 $ 0.906
+0.98%
$ 226.54 million $ 6.18 million
Jan 8, 2023 $ 0.897
+2.06%
$ 224.32 million $ 4.56 million
Jan 7, 2023 $ 0.879
+1.40%
$ 219.66 million $ 7.75 million
Jan 6, 2023 $ 0.867
-1.35%
$ 216.63 million $ 3.2 million
Jan 5, 2023 $ 0.878
-1.21%
$ 219.59 million $ 3.38 million