MobileCoin Historical Data

MOB Page 29
Download
Date Close Price change Market cap Trading volume
Jun 18, 2022 $ 1.03
-1.54%
$ 257.76 million $ 378,673
Jun 17, 2022 $ 1.05
+1.88%
$ 261.8 million $ 149,871
Jun 16, 2022 $ 1.03
-11.03%
$ 256.96 million $ 382,632
Jun 15, 2022 $ 1.16
-3.20%
$ 288.82 million $ 695,561
Jun 14, 2022 $ 1.19
-13.63%
$ 298.56 million $ 588,996
Jun 13, 2022 $ 1.38
-13.57%
$ 345.65 million $ 767,839
Jun 12, 2022 $ 1.6
-1.60%
$ 400.06 million $ 271,532
Jun 11, 2022 $ 1.63
-2.80%
$ 406.58 million $ 263,862
Jun 10, 2022 $ 1.67
-12.51%
$ 418.28 million $ 917,344
Jun 9, 2022 $ 1.91
-1.26%
$ 478.11 million $ 249,572
Jun 8, 2022 $ 1.94
-3.09%
$ 484.37 million $ 294,422
Jun 7, 2022 $ 2
-0.88%
$ 499.8 million $ 368,748
Jun 6, 2022 $ 2.02
+1.30%
$ 504.28 million $ 260,770
Jun 5, 2022 $ 1.99
-1.14%
$ 497.6 million $ 224,941
Jun 4, 2022 $ 2.01
+1.01%
$ 503.17 million $ 229,950
Jun 3, 2022 $ 1.99
-2.80%
$ 498.11 million $ 581,472
Jun 2, 2022 $ 2.05
-1.04%
$ 512.5 million $ 445,947
Jun 1, 2022 $ 2.07
-9.74%
$ 517.9 million $ 1.33 million
May 31, 2022 $ 2.29
+11.15%
$ 573.63 million $ 1.58 million
May 30, 2022 $ 2.06
+4.88%
$ 515.78 million $ 354,496
May 29, 2022 $ 1.97
+0.22%
$ 491.79 million $ 232,405
May 28, 2022 $ 1.96
+2.87%
$ 490.7 million $ 206,985
May 27, 2022 $ 1.91
-1.47%
$ 476.99 million $ 408,679
May 26, 2022 $ 1.94
-1.26%
$ 484.1 million $ 320,668
May 25, 2022 $ 1.96
-1.93%
$ 490.28 million $ 324,762
May 24, 2022 $ 2
+4.60%
$ 499.92 million $ 366,602
May 23, 2022 $ 1.91
-7.07%
$ 477.94 million $ 324,952
May 22, 2022 $ 2.06
+3.83%
$ 514.31 million $ 277,424
May 21, 2022 $ 1.98
+6.22%
$ 495.34 million $ 318,960
May 20, 2022 $ 1.86
-7.98%
$ 466.06 million $ 537,037
May 19, 2022 $ 2.02
+12.02%
$ 505.66 million $ 1.22 million
May 18, 2022 $ 1.81
-6.08%
$ 451.39 million $ 224,288
May 17, 2022 $ 1.92
+5.79%
$ 480.37 million $ 315,784
May 16, 2022 $ 1.82
-8.11%
$ 454.1 million $ 292,067
May 15, 2022 $ 1.98
+3.41%
$ 494.19 million $ 334,249
May 14, 2022 $ 1.91
-0.02%
$ 477.87 million $ 491,695
May 13, 2022 $ 1.91
+8.57%
$ 477.98 million $ 1.49 million
May 12, 2022 $ 1.76
+7.53%
$ 440.24 million $ 1.44 million
May 11, 2022 $ 1.64
-30.99%
$ 409.21 million $ 1.98 million
May 10, 2022 $ 2.36
-3.24%
$ 590.35 million $ 993,556
May 9, 2022 $ 2.44
-12.51%
$ 610.07 million $ 2.18 million
May 8, 2022 $ 2.79
-3.29%
$ 697 million $ 745,470
May 7, 2022 $ 2.88
+5.69%
$ 720.69 million $ 4.04 million
May 6, 2022 $ 2.73
-5.19%
$ 681.82 million $ 705,147
May 5, 2022 $ 2.88
-18.89%
$ 719.27 million $ 2.08 million
May 4, 2022 $ 3.55
+3.90%
$ 886.78 million $ 1.01 million
May 3, 2022 $ 3.42
-6.67%
$ 854.15 million $ 1.39 million
May 2, 2022 $ 3.66
-9.98%
$ 915.19 million $ 2.03 million
May 1, 2022 $ 4.08
-8.33%
$ 1.02 billion $ 4.49 million
Apr 30, 2022 $ 4.44
+0.65%
$ 1.11 billion $ 14.28 million