MobileCoin Historical Data

MOB Page 25
Download
Date Close Price change Market cap Trading volume
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
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