MobileCoin Historical Data

MOB Page 32
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $ 8.95
-2.13%
$ 2.24 billion $ 130,517
Jan 18, 2022 $ 9.14
-1.10%
$ 2.29 billion $ 557,700
Jan 17, 2022 $ 9.24
+0.98%
$ 2.31 billion $ 795,171
Jan 16, 2022 $ 9.15
-3.86%
$ 2.29 billion $ 527,763
Jan 15, 2022 $ 9.51
+0.27%
$ 2.38 billion $ 274,630
Jan 14, 2022 $ 9.49
-0.29%
$ 2.37 billion $ 397,558
Jan 13, 2022 $ 9.52
-0.67%
$ 2.38 billion $ 540,598
Jan 12, 2022 $ 9.58
+1.74%
$ 2.39 billion $ 716,071
Jan 11, 2022 $ 9.42
+0.60%
$ 2.35 billion $ 1.01 million
Jan 10, 2022 $ 9.36
+0.58%
$ 2.34 billion $ 1.16 million
Jan 9, 2022 $ 9.3
+1.11%
$ 2.33 billion $ 475,065
Jan 8, 2022 $ 9.2
-3.49%
$ 2.3 billion $ 1.55 million
Jan 7, 2022 $ 9.54
+4.13%
$ 2.38 billion $ 957,395
Jan 6, 2022 $ 9.16
-3.65%
$ 2.29 billion $ 969,752
Jan 5, 2022 $ 9.5
-3.71%
$ 2.37 billion $ 1.12 million
Jan 4, 2022 $ 9.86
+2.09%
$ 2.47 billion $ 587,386
Jan 3, 2022 $ 9.66
+0.05%
$ 2.42 billion $ 553,141
Jan 2, 2022 $ 9.66
-3.71%
$ 2.41 billion $ 530,187
Jan 1, 2022 $ 10.03
+1.54%
$ 2.51 billion $ 541,661
Dec 31, 2021 $ 9.88
-0.86%
$ 2.47 billion $ 992,406
Dec 30, 2021 $ 9.96
-4.29%
$ 2.49 billion $ 630,638
Dec 29, 2021 $ 10.41
-1.69%
$ 2.6 billion $ 877,395
Dec 28, 2021 $ 10.59
-3.62%
$ 2.65 billion $ 1.18 million
Dec 27, 2021 $ 10.99
+2.45%
$ 2.75 billion $ 725,479
Dec 26, 2021 $ 10.73
-6.39%
$ 2.68 billion $ 615,525
Dec 25, 2021 $ 11.46
+4.98%
$ 2.86 billion $ 301,531
Dec 24, 2021 $ 10.91
+2.80%
$ 2.73 billion $ 805,514
Dec 23, 2021 $ 10.62
+1.82%
$ 2.65 billion $ 1.14 million
Dec 22, 2021 $ 10.43
-1.66%
$ 2.61 billion $ 1.13 million
Dec 21, 2021 $ 10.6
-4.14%
$ 2.65 billion $ 1.23 million
Dec 20, 2021 $ 11.06
-2.97%
$ 2.76 billion $ 1.99 million
Dec 19, 2021 $ 11.4
+0.17%
$ 2.85 billion $ 832,701
Dec 18, 2021 $ 11.38
+0.54%
$ 2.84 billion $ 737,794
Dec 17, 2021 $ 11.32
-5.10%
$ 2.83 billion $ 2.72 million
Dec 16, 2021 $ 11.95
-2.91%
$ 2.99 billion $ 954,139
Dec 15, 2021 $ 12.31
+1.58%
$ 3.08 billion $ 2.03 million
Dec 14, 2021 $ 12.14
-1.64%
$ 3.03 billion $ 3.68 million
Dec 13, 2021 $ 12.35
-12.03%
$ 3.09 billion $ 3.35 million
Dec 12, 2021 $ 14.04
-2.01%
$ 3.51 billion $ 1.02 million
Dec 11, 2021 $ 14.34
-3.18%
$ 3.59 billion $ 2.84 million
Dec 10, 2021 $ 14.82
-6.66%
$ 3.71 billion $ 3.36 million
Dec 9, 2021 $ 15.88
+0.08%
$ 3.97 billion $ 3.69 million
Dec 8, 2021 $ 15.87
+2.28%
$ 3.97 billion $ 2.8 million
Dec 7, 2021 $ 15.49
+12.94%
$ 3.87 billion $ 3.25 million
Dec 6, 2021 $ 13.7
+2.52%
$ 3.42 billion $ 4.37 million
Dec 5, 2021 $ 13.35
+6.95%
$ 3.34 billion $ 1.77 million
Dec 4, 2021 $ 12.47
-11.48%
$ 3.12 billion $ 7.06 million
Dec 3, 2021 $ 14.08
+0.20%
$ 3.52 billion $ 1.81 million
Dec 2, 2021 $ 14.06
-2.13%
$ 3.51 billion $ 1.86 million
Dec 1, 2021 $ 14.35
+2.66%
$ 3.59 billion $ 2.05 million