MobileCoin Historical Data

MOB Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2022 $ 1.31
-2.42%
$ 327.24 million $ 179,933
Aug 6, 2022 $ 1.34
-2.27%
$ 335.36 million $ 572,034
Aug 5, 2022 $ 1.37
-1.41%
$ 343.24 million $ 860,906
Aug 4, 2022 $ 1.39
+2.75%
$ 348.17 million $ 1.25 million
Aug 3, 2022 $ 1.36
+2.84%
$ 338.83 million $ 2.58 million
Aug 2, 2022 $ 1.32
+2.75%
$ 329.6 million $ 3.71 million
Aug 1, 2022 $ 1.28
+6.54%
$ 320.78 million $ 1.83 million
Jul 31, 2022 $ 1.2
+1.01%
$ 301.09 million $ 527,829
Jul 30, 2022 $ 1.19
-4.16%
$ 297.51 million $ 1.16 million
Jul 29, 2022 $ 1.24
+1.39%
$ 309.82 million $ 844,827
Jul 28, 2022 $ 1.22
+6.66%
$ 305.57 million $ 2.02 million
Jul 27, 2022 $ 1.15
+6.27%
$ 286.53 million $ 317,342
Jul 26, 2022 $ 1.08
-2.77%
$ 269.77 million $ 256,585
Jul 25, 2022 $ 1.11
-3.54%
$ 277.44 million $ 927,449
Jul 24, 2022 $ 1.15
+4.32%
$ 287.59 million $ 313,643
Jul 23, 2022 $ 1.1
-2.74%
$ 275.43 million $ 281,331
Jul 22, 2022 $ 1.14
+0.95%
$ 284.39 million $ 260,634
Jul 21, 2022 $ 1.13
+1.58%
$ 281.7 million $ 380,924
Jul 20, 2022 $ 1.11
-3.88%
$ 277.33 million $ 379,946
Jul 19, 2022 $ 1.15
-0.12%
$ 288.53 million $ 450,365
Jul 18, 2022 $ 1.16
+0.42%
$ 288.88 million $ 564,901
Jul 17, 2022 $ 1.15
+5.32%
$ 286.81 million $ 9.51 million
Jul 16, 2022 $ 1.09
+3.30%
$ 272.33 million $ 347,466
Jul 15, 2022 $ 1.06
+0.78%
$ 263.83 million $ 224,791
Jul 14, 2022 $ 1.05
+1.84%
$ 261.78 million $ 269,275
Jul 13, 2022 $ 1.03
+1.38%
$ 257.04 million $ 134,870
Jul 12, 2022 $ 1.01
-2.30%
$ 253.63 million $ 308,833
Jul 11, 2022 $ 1.04
-3.17%
$ 259.6 million $ 188,408
Jul 10, 2022 $ 1.07
-5.05%
$ 268.01 million $ 223,711
Jul 9, 2022 $ 1.13
+0.20%
$ 282.27 million $ 255,463
Jul 8, 2022 $ 1.13
-0.27%
$ 281.71 million $ 222,572
Jul 7, 2022 $ 1.13
+0.47%
$ 282.46 million $ 169,489
Jul 6, 2022 $ 1.12
+3.71%
$ 281.13 million $ 308,208
Jul 5, 2022 $ 1.08
-0.42%
$ 271.08 million $ 136,620