MobileCoin Historical Data

MOB Page 26
Download
Date Close Price change Market cap Trading volume
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
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