MobileCoin Historical Data

MOB Page 30
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 4.4
+23.86%
$ 1.1 billion $ 46.79 million
Apr 28, 2022 $ 3.55
+0.04%
$ 886.6 million $ 772,865
Apr 27, 2022 $ 3.55
+0.97%
$ 886.27 million $ 119,231
Apr 26, 2022 $ 3.51
-0.18%
$ 877.74 million $ 431,932
Apr 25, 2022 $ 3.52
-1.82%
$ 879.36 million $ 354,259
Apr 24, 2022 $ 3.58
+3.21%
$ 895.65 million $ 346,309
Apr 23, 2022 $ 3.47
-0.87%
$ 867.82 million $ 114,030
Apr 22, 2022 $ 3.5
-3.53%
$ 875.43 million $ 516,242
Apr 21, 2022 $ 3.63
-3.08%
$ 907.44 million $ 305,592
Apr 20, 2022 $ 3.75
-1.37%
$ 936.27 million $ 245,051
Apr 19, 2022 $ 3.8
-1.42%
$ 949.32 million $ 61,324
Apr 18, 2022 $ 3.85
-0.84%
$ 963 million $ 424,558
Apr 17, 2022 $ 3.88
+0.98%
$ 971.17 million $ 132,677
Apr 16, 2022 $ 3.85
-3.80%
$ 961.76 million $ 645,109
Apr 15, 2022 $ 4
-5.39%
$ 999.64 million $ 640,554
Apr 14, 2022 $ 4.23
-1.78%
$ 1.06 billion $ 125,117
Apr 13, 2022 $ 4.3
+0.29%
$ 1.08 billion $ 107,583
Apr 12, 2022 $ 4.29
+0.27%
$ 1.07 billion $ 244,245
Apr 11, 2022 $ 4.28
-1.83%
$ 1.07 billion $ 212,303
Apr 10, 2022 $ 4.36
-0.85%
$ 1.09 billion $ 130,821
Apr 9, 2022 $ 4.4
-0.64%
$ 1.1 billion $ 111,294
Apr 8, 2022 $ 4.43
-1.57%
$ 1.11 billion $ 278,640
Apr 7, 2022 $ 4.5
-0.29%
$ 1.13 billion $ 123,129
Apr 6, 2022 $ 4.51
-3.59%
$ 1.13 billion $ 479,150
Apr 5, 2022 $ 4.68
-1.80%
$ 1.17 billion $ 252,930
Apr 4, 2022 $ 4.77
-0.93%
$ 1.19 billion $ 238,211
Apr 3, 2022 $ 4.82
-1.77%
$ 1.2 billion $ 500,653
Apr 2, 2022 $ 4.91
-1.76%
$ 1.23 billion $ 247,034
Apr 1, 2022 $ 5
+1.14%
$ 1.25 billion $ 371,603
Mar 31, 2022 $ 4.94
-1.41%
$ 1.24 billion $ 385,171
Mar 30, 2022 $ 5.01
+0.16%
$ 1.25 billion $ 250,496
Mar 29, 2022 $ 5.01
-0.59%
$ 1.25 billion $ 668,265
Mar 28, 2022 $ 5.04
-0.47%
$ 1.26 billion $ 368,099
Mar 27, 2022 $ 5.07
-1.08%
$ 1.27 billion $ 382,526
Mar 26, 2022 $ 5.12
-1.52%
$ 1.28 billion $ 285,431
Mar 25, 2022 $ 5.2
-3.05%
$ 1.3 billion $ 835,968
Mar 24, 2022 $ 5.37
+4.54%
$ 1.34 billion $ 688,929
Mar 23, 2022 $ 5.13
-22.04%
$ 1.28 billion $ 289,551
Mar 22, 2022 $ 6.58
+26.54%
$ 1.65 billion $ 1.24 million
Mar 21, 2022 $ 5.2
+2.38%
$ 1.3 billion $ 702,391
Mar 20, 2022 $ 5.08
+0.80%
$ 1.27 billion $ 551,004
Mar 19, 2022 $ 5.04
-1.42%
$ 1.26 billion $ 317,926
Mar 18, 2022 $ 5.11
+0.67%
$ 1.28 billion $ 323,969
Mar 17, 2022 $ 5.08
-4.58%
$ 1.27 billion $ 483,364
Mar 16, 2022 $ 5.32
+4.82%
$ 1.33 billion $ 1.67 million
Mar 15, 2022 $ 5.07
+1.82%
$ 1.27 billion $ 656,390
Mar 14, 2022 $ 4.98
+4.53%
$ 1.25 billion $ 1.11 million
Mar 13, 2022 $ 4.76
+1.36%
$ 1.19 billion $ 954,471
Mar 12, 2022 $ 4.7
+3.19%
$ 1.18 billion $ 549,553
Mar 11, 2022 $ 4.56
+0.10%
$ 1.14 billion $ 759,947