MobileCoin Historical Data

MOB Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.894
-2.09%
$ 223.41 million $ 213,094
Sep 25, 2022 $ 0.913
-0.33%
$ 228.18 million $ 152,127
Sep 24, 2022 $ 0.916
-0.67%
$ 228.93 million $ 233,085
Sep 23, 2022 $ 0.922
-1.85%
$ 230.48 million $ 293,084
Sep 22, 2022 $ 0.939
-1.87%
$ 234.83 million $ 648,825
Sep 21, 2022 $ 0.957
+5.25%
$ -- $ 4.67 million
Sep 20, 2022 $ 0.91
-0.52%
$ 227.38 million $ 259,072
Sep 19, 2022 $ 0.914
-0.40%
$ 228.58 million $ 327,043
Sep 18, 2022 $ 0.918
-3.85%
$ 229.49 million $ 249,422
Sep 17, 2022 $ 0.955
+1.14%
$ 238.67 million $ 224,228
Sep 16, 2022 $ 0.944
-0.79%
$ 235.99 million $ 265,730
Sep 15, 2022 $ 0.951
+0.68%
$ 237.86 million $ 328,877
Sep 14, 2022 $ 0.945
+0.90%
$ 236.21 million $ 303,149
Sep 13, 2022 $ 0.936
-7.39%
$ 234.09 million $ 1.86 million
Sep 12, 2022 $ 1.01
-1.33%
$ 252.78 million $ 252,203
Sep 11, 2022 $ 1.02
-2.21%
$ 256.2 million $ 365,962
Sep 10, 2022 $ 1.05
+3.89%
$ 262 million $ 443,635
Sep 9, 2022 $ 1.01
+4.42%
$ 252.17 million $ 402,742
Sep 8, 2022 $ 0.966
-0.40%
$ 241.48 million $ 175,642
Sep 7, 2022 $ 0.97
+1.31%
$ 242.44 million $ 238,857
Sep 6, 2022 $ 0.957
-5.14%
$ 239.3 million $ 310,407
Sep 5, 2022 $ 1.01
-0.10%
$ 252.27 million $ 285,953
Sep 4, 2022 $ 1.01
-0.02%
$ 252.52 million $ 289,961
Sep 3, 2022 $ 1.01
-0.98%
$ 252.57 million $ 149,507
Sep 2, 2022 $ 1.02
+0.50%
$ 255.1 million $ 252,611
Sep 1, 2022 $ 1.02
-0.27%
$ 253.82 million $ 390,682
Aug 31, 2022 $ 1.02
-0.20%
$ 254.52 million $ 492,451
Aug 30, 2022 $ 1.02
-0.88%
$ 255.03 million $ 256,953
Aug 29, 2022 $ 1.03
+0.35%
$ 257.29 million $ 277,268
Aug 28, 2022 $ 1.03
-0.78%
$ 256.29 million $ 217,022
Aug 27, 2022 $ 1.03
-0.57%
$ 258.31 million $ 374,876
Aug 26, 2022 $ 1.04
-3.52%
$ 259.85 million $ 1.36 million
Aug 25, 2022 $ 1.08
+1.58%
$ 269.34 million $ 318,418
Aug 24, 2022 $ 1.06
+0.73%
$ 265.15 million $ 445,128
Aug 23, 2022 $ 1.05
+0.78%
$ 263.25 million $ 486,430
Aug 22, 2022 $ 1.04
-7.15%
$ 261.19 million $ 654,772
Aug 21, 2022 $ 1.13
+1.33%
$ 281.45 million $ 442,195
Aug 20, 2022 $ 1.11
+0.08%
$ 277.73 million $ 434,895
Aug 19, 2022 $ 1.11
-8.52%
$ 277.69 million $ 658,108
Aug 18, 2022 $ 1.21
-4.09%
$ 303.55 million $ 377,130
Aug 17, 2022 $ 1.27
+5.40%
$ 316.26 million $ 1.05 million
Aug 16, 2022 $ 1.2
-0.90%
$ 300.07 million $ 299,045
Aug 15, 2022 $ 1.21
-2.70%
$ 302.84 million $ 330,783
Aug 14, 2022 $ 1.24
-2.95%
$ 311.22 million $ 459,216
Aug 13, 2022 $ 1.28
+0.57%
$ 320.68 million $ 626,398
Aug 12, 2022 $ 1.28
-2.18%
$ 318.88 million $ 964,391
Aug 11, 2022 $ 1.3
+3.07%
$ 325.82 million $ 915,608
Aug 10, 2022 $ 1.26
+2.52%
$ 316.12 million $ 640,785
Aug 9, 2022 $ 1.23
-5.40%
$ 308.31 million $ 434,353
Aug 8, 2022 $ 1.3
-0.39%
$ 325.84 million $ 1.04 million