MobileCoin Historical Data

MOB Page 26
Download
Date Close Price change Market cap Trading volume
Nov 15, 2022 $ 0.598
+4.43%
$ 149.38 million $ 1.53 million
Nov 14, 2022 $ 0.572
-1.35%
$ 143.04 million $ 2.57 million
Nov 13, 2022 $ 0.58
-3.12%
$ 144.93 million $ 1.44 million
Nov 12, 2022 $ 0.598
-3.73%
$ 149.59 million $ 908,210
Nov 11, 2022 $ 0.623
-4.33%
$ 155.7 million $ 1.8 million
Nov 10, 2022 $ 0.651
+17.60%
$ 162.76 million $ 3.57 million
Nov 9, 2022 $ 0.554
-24.82%
$ 138.39 million $ 7.09 million
Nov 8, 2022 $ 0.736
-14.39%
$ 184.07 million $ 6.33 million
Nov 7, 2022 $ 0.86
-4.49%
$ 215.02 million $ 10.09 million
Nov 6, 2022 $ 0.901
+5.03%
$ 225.13 million $ 5.14 million
Nov 5, 2022 $ 0.857
+0.33%
$ 214.35 million $ 2.35 million
Nov 4, 2022 $ 0.855
+4.10%
$ 213.65 million $ 2.79 million
Nov 3, 2022 $ 0.821
+2.16%
$ 205.24 million $ 3.2 million
Nov 2, 2022 $ 0.804
-2.15%
$ 200.89 million $ 2.22 million
Nov 1, 2022 $ 0.821
-1.54%
$ 205.3 million $ 1.39 million
Oct 31, 2022 $ 0.834
+0.61%
$ 208.51 million $ 1.79 million
Oct 30, 2022 $ 0.829
-0.48%
$ 207.24 million $ 1.32 million
Oct 29, 2022 $ 0.833
-0.54%
$ 208.25 million $ 1.98 million
Oct 28, 2022 $ 0.838
+0.95%
$ 209.38 million $ 1.22 million
Oct 27, 2022 $ 0.83
-2.96%
$ 207.41 million $ 1.95 million
Oct 26, 2022 $ 0.855
-1.33%
$ 213.74 million $ 2.74 million
Oct 25, 2022 $ 0.866
-6.72%
$ 216.62 million $ 6.29 million
Oct 24, 2022 $ 0.929
+12.06%
$ 232.23 million $ 35.38 million
Oct 23, 2022 $ 0.829
-0.27%
$ 207.24 million $ 986,835
Oct 22, 2022 $ 0.831
+1.95%
$ 207.78 million $ 1.17 million
Oct 21, 2022 $ 0.815
+0.15%
$ 203.81 million $ 617,086
Oct 20, 2022 $ 0.814
-1.65%
$ 203.51 million $ 685,032
Oct 19, 2022 $ 0.828
-0.74%
$ 206.93 million $ 1.07 million
Oct 18, 2022 $ 0.834
-1.01%
$ 208.46 million $ 989,656
Oct 17, 2022 $ 0.842
-0.97%
$ 210.58 million $ 1.62 million
Oct 16, 2022 $ 0.851
+1.15%
$ 212.67 million $ 1.81 million
Oct 15, 2022 $ 0.841
+0.54%
$ 210.25 million $ 973,899
Oct 14, 2022 $ 0.836
+0.53%
$ 209.12 million $ 1.39 million
Oct 13, 2022 $ 0.832
-3.57%
$ 208.03 million $ 1.67 million
Oct 12, 2022 $ 0.863
-0.64%
$ 215.73 million $ 2.01 million
Oct 11, 2022 $ 0.869
-8.84%
$ 217.13 million $ 729,031
Oct 10, 2022 $ 0.953
+3.35%
$ 238.2 million $ 587,255
Oct 9, 2022 $ 0.922
+3.34%
$ 230.46 million $ 660,274
Oct 8, 2022 $ 0.892
+2.03%
$ 222.98 million $ 325,582
Oct 7, 2022 $ 0.874
-0.91%
$ 218.54 million $ 241,047
Oct 6, 2022 $ 0.882
+0.46%
$ 220.54 million $ 300,351
Oct 5, 2022 $ 0.878
-1.46%
$ 219.52 million $ 269,292
Oct 4, 2022 $ 0.891
+1.14%
$ 222.73 million $ 206,223
Oct 3, 2022 $ 0.881
+0.98%
$ 220.22 million $ 301,306
Oct 2, 2022 $ 0.872
-0.98%
$ 218.08 million $ 391,895
Oct 1, 2022 $ 0.881
-0.36%
$ 220.23 million $ 227,928
Sep 30, 2022 $ 0.884
+0.02%
$ 221.03 million $ 165,485
Sep 29, 2022 $ 0.884
-0.49%
$ 221 million $ 259,998
Sep 28, 2022 $ 0.888
-1.11%
$ 222.1 million $ 169,003
Sep 27, 2022 $ 0.898
+0.54%
$ 224.61 million $ 214,149