MobileCoin Historical Data

MOB Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.125
-5.73%
$ 31.14 million $ 44,041
Jan 6, 2026 $ 0.132
+7.72%
$ 32.99 million $ 21,837
Jan 5, 2026 $ 0.122
+0.90%
$ 30.62 million $ 51,118
Jan 4, 2026 $ 0.121
+2.10%
$ 30.35 million $ 28,522
Jan 3, 2026 $ 0.119
-0.72%
$ 29.72 million $ 23,419
Jan 2, 2026 $ 0.12
-4.24%
$ 29.94 million $ 28,802
Jan 1, 2026 $ 0.125
+0.69%
$ 31.27 million $ 16,235
Dec 31, 2025 $ 0.124
+1.07%
$ 31.05 million $ 23,807
Dec 30, 2025 $ 0.123
-7.45%
$ 30.73 million $ 22,282
Dec 29, 2025 $ 0.133
-0.45%
$ 33.21 million $ 21,118
Dec 28, 2025 $ 0.133
-7.23%
$ 33.37 million $ 24,978
Dec 27, 2025 $ 0.138
+13.23%
$ 35.91 million $ 27,288
Dec 26, 2025 $ 0.119
+3.64%
$ 30.45 million $ 40,482
Dec 25, 2025 $ 0.125
-18.72%
$ 28.65 million $ 41,553
Dec 24, 2025 $ 0.154
-4.59%
$ 38.48 million $ 25,388
Dec 23, 2025 $ 0.161
+1.68%
$ 40.33 million $ 18,234
Dec 22, 2025 $ 0.16
-3.75%
$ 39.66 million $ 24,894
Dec 21, 2025 $ 0.165
-1.51%
$ 41.53 million $ 18,636
Dec 20, 2025 $ 0.168
-0.71%
$ 42 million $ 22,565
Dec 19, 2025 $ 0.169
+0.32%
$ 42.3 million $ 21,140
Dec 18, 2025 $ 0.169
-1.27%
$ 42.14 million $ 25,683
Dec 17, 2025 $ 0.171
-1.13%
$ 42.68 million $ 10,802
Dec 16, 2025 $ 0.173
-1.18%
$ 43.25 million $ 14,903
Dec 15, 2025 $ 0.175
-3.49%
$ 43.84 million $ 31,804
Dec 14, 2025 $ 0.182
-0.70%
$ 45.45 million $ 9,978
Dec 13, 2025 $ 0.183
-0.45%
$ 45.77 million $ 13,207
Dec 12, 2025 $ 0.184
-1.70%
$ 45.98 million $ 25,014
Dec 11, 2025 $ 0.187
-1.37%
$ 46.77 million $ 14,292
Dec 10, 2025 $ 0.189
+0.15%
$ 47.34 million $ 28,111
Dec 9, 2025 $ 0.189
-0.44%
$ 47.27 million $ 32,765
Dec 8, 2025 $ 0.19
-0.19%
$ 47.48 million $ 12,636
Dec 7, 2025 $ 0.19
+0.56%
$ 47.58 million $ 8,857
Dec 6, 2025 $ 0.189
-0.18%
$ 47.32 million $ 13,959
Dec 5, 2025 $ 0.19
+0.49%
$ 47.43 million $ 11,135
Dec 4, 2025 $ 0.189
-0.42%
$ 47.2 million $ 13,358
Dec 3, 2025 $ 0.19
+0.14%
$ 47.39 million $ 9,988
Dec 2, 2025 $ 0.189
-0.47%
$ 47.33 million $ 44,105
Dec 1, 2025 $ 0.19
+0.33%
$ 47.55 million $ 82,867
Nov 30, 2025 $ 0.189
-0.28%
$ 47.39 million $ 15,707
Nov 29, 2025 $ 0.19
-0.02%
$ 47.48 million $ 9,661
Nov 28, 2025 $ 0.19
+0.57%
$ 47.49 million $ 185,736
Nov 27, 2025 $ 0.189
-0.61%
$ 47.3 million $ 145,940
Nov 26, 2025 $ 0.19
+0.08%
$ 47.58 million $ 83,512
Nov 25, 2025 $ 0.189
-0.67%
$ 47.36 million $ 27,914
Nov 24, 2025 $ 0.191
+0.52%
$ 47.69 million $ 17,104
Nov 23, 2025 $ 0.19
+0.10%
$ 47.48 million $ 24,866
Nov 22, 2025 $ 0.189
-0.26%
$ 47.34 million $ 21,448
Nov 21, 2025 $ 0.189
-0.61%
$ 47.48 million $ 61,437
Nov 20, 2025 $ 0.19
+2.23%
$ 47.57 million $ 147,221
Nov 19, 2025 $ 0.189
+0.00%
$ 47.28 million $ 41,354