MobileCoin Historical Data

MOB Page 25
Download
Date Close Price change Market cap Trading volume
Jan 4, 2023 $ 0.889
+2.10%
$ 222.29 million $ 4.35 million
Jan 3, 2023 $ 0.871
-1.60%
$ 217.72 million $ 2.49 million
Jan 2, 2023 $ 0.885
+1.12%
$ 221.27 million $ 2.26 million
Jan 1, 2023 $ 0.875
+1.38%
$ 218.83 million $ 2.97 million
Dec 31, 2022 $ 0.862
+1.15%
$ 215.59 million $ 7.45 million
Dec 30, 2022 $ 0.853
-2.83%
$ 213.13 million $ 3.11 million
Dec 29, 2022 $ 0.877
-1.33%
$ 219.35 million $ 2.9 million
Dec 28, 2022 $ 0.889
-3.06%
$ 222.33 million $ 11.43 million
Dec 27, 2022 $ 0.915
+3.76%
$ 228.66 million $ 22 million
Dec 26, 2022 $ 0.882
-1.19%
$ 220.38 million $ 3.11 million
Dec 25, 2022 $ 0.892
-0.47%
$ 223.04 million $ 2.68 million
Dec 24, 2022 $ 0.896
-3.96%
$ 224.12 million $ 5.22 million
Dec 23, 2022 $ 0.933
-0.92%
$ 233.35 million $ 5.1 million
Dec 22, 2022 $ 0.942
+1.47%
$ 235.48 million $ 7.56 million
Dec 21, 2022 $ 0.928
+2.07%
$ 232.05 million $ 16.29 million
Dec 20, 2022 $ 0.909
+3.39%
$ 227.32 million $ 6.47 million
Dec 19, 2022 $ 0.879
-4.62%
$ 219.77 million $ 17.79 million
Dec 18, 2022 $ 0.921
+3.76%
$ 230.31 million $ 42.76 million
Dec 17, 2022 $ 0.888
-7.08%
$ 222.12 million $ 10.35 million
Dec 16, 2022 $ 0.956
-7.12%
$ 238.95 million $ 9.97 million
Dec 15, 2022 $ 1.03
-8.28%
$ 257.25 million $ 48.97 million
Dec 14, 2022 $ 1.12
+23.02%
$ 279.95 million $ 67.35 million
Dec 13, 2022 $ 0.91
-3.97%
$ 227.55 million $ 5.64 million
Dec 12, 2022 $ 0.948
-4.22%
$ 236.94 million $ 4.68 million
Dec 11, 2022 $ 0.99
-3.53%
$ 247.61 million $ 4.6 million
Dec 10, 2022 $ 1.03
-6.34%
$ 256.68 million $ 4.84 million
Dec 9, 2022 $ 1.1
-2.89%
$ 274.05 million $ 4.75 million
Dec 8, 2022 $ 1.13
-0.18%
$ 282.17 million $ 7.89 million
Dec 7, 2022 $ 1.13
-4.73%
$ 282.71 million $ 9.78 million
Dec 6, 2022 $ 1.19
-3.38%
$ 296.74 million $ 15.53 million
Dec 5, 2022 $ 1.23
+4.65%
$ 307.5 million $ 34.52 million
Dec 4, 2022 $ 1.18
+5.06%
$ 294.72 million $ 34.92 million
Dec 3, 2022 $ 1.12
-3.19%
$ 280.61 million $ 12.24 million
Dec 2, 2022 $ 1.16
+2.45%
$ 290.08 million $ 51.13 million
Dec 1, 2022 $ 1.13
-15.63%
$ 283.11 million $ 15.35 million
Nov 30, 2022 $ 1.34
-6.43%
$ 335.4 million $ 14.17 million
Nov 29, 2022 $ 1.44
+8.16%
$ 359.67 million $ 24.49 million
Nov 28, 2022 $ 1.33
-5.84%
$ 332.35 million $ 89.57 million
Nov 27, 2022 $ 1.42
-1.14%
$ 353.8 million $ 376.76 million
Nov 26, 2022 $ 1.43
+147.39%
$ 357.78 million $ 288.28 million
Nov 25, 2022 $ 0.578
-0.89%
$ 144.62 million $ 1.19 million
Nov 24, 2022 $ 0.584
-2.66%
$ 145.95 million $ 1.91 million
Nov 23, 2022 $ 0.6
+6.15%
$ 149.96 million $ 2.74 million
Nov 22, 2022 $ 0.565
+1.27%
$ 141.25 million $ 1.55 million
Nov 21, 2022 $ 0.558
-7.61%
$ 139.45 million $ 1.96 million
Nov 20, 2022 $ 0.606
+4.37%
$ 151.59 million $ 4.34 million
Nov 19, 2022 $ 0.581
-0.31%
$ 145.24 million $ 921,002
Nov 18, 2022 $ 0.583
-4.33%
$ 145.69 million $ 1.27 million
Nov 17, 2022 $ 0.609
+3.66%
$ 152.3 million $ 3.1 million
Nov 16, 2022 $ 0.588
-1.64%
$ 146.93 million $ 1 million