MobileCoin Historical Data

MOB Page 31
Download
Date Close Price change Market cap Trading volume
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
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