MobileCoin Historical Data

MOB Page 35
Download
Date Close Price change Market cap Trading volume
Oct 28, 2021 $ 9.68
-0.04%
$ 2.42 billion $ 836,539
Oct 27, 2021 $ 9.68
+1.42%
$ 2.42 billion $ 1.82 million
Oct 26, 2021 $ 9.55
+7.34%
$ 2.39 billion $ 1.06 million
Oct 25, 2021 $ 8.89
+22.52%
$ 2.22 billion $ 1.96 million
Oct 24, 2021 $ 7.25
-12.55%
$ 1.81 billion $ 578,263
Oct 23, 2021 $ 8.3
+0.28%
$ 2.07 billion $ 722,951
Oct 22, 2021 $ 8.27
-3.94%
$ 2.07 billion $ 923,787
Oct 21, 2021 $ 8.61
-8.21%
$ 2.15 billion $ 1.27 million
Oct 20, 2021 $ 9.38
+3.05%
$ 2.35 billion $ 977,589
Oct 19, 2021 $ 9.11
-0.60%
$ 2.28 billion $ 589,248
Oct 18, 2021 $ 9.16
-3.30%
$ 2.29 billion $ 526,697
Oct 17, 2021 $ 9.47
+1.93%
$ 2.37 billion $ 275,281
Oct 16, 2021 $ 9.29
-0.96%
$ 2.32 billion $ 985,870
Oct 15, 2021 $ 9.38
-1.29%
$ 2.35 billion $ 555,267
Oct 14, 2021 $ 9.51
+2.72%
$ 2.38 billion $ 1.28 million
Oct 13, 2021 $ 9.26
-3.02%
$ 2.31 billion $ 1.21 million
Oct 12, 2021 $ 9.54
-5.07%
$ 2.39 billion $ 842,473
Oct 11, 2021 $ 10.04
+1.17%
$ 2.51 billion $ 162,893
Oct 10, 2021 $ 9.92
+0.77%
$ 2.48 billion $ 134,281
Oct 9, 2021 $ 9.85
-1.16%
$ 2.46 billion $ 151,909
Oct 8, 2021 $ 9.96
+1.37%
$ 2.49 billion $ 256,016
Oct 7, 2021 $ 9.83
-2.97%
$ 2.46 billion $ 362,980
Oct 6, 2021 $ 10.13
+2.45%
$ 2.53 billion $ 422,662
Oct 5, 2021 $ 9.89
+0.98%
$ 2.47 billion $ 357,632
Oct 4, 2021 $ 9.79
-2.23%
$ 2.45 billion $ 1.06 million
Oct 3, 2021 $ 10.01
-0.43%
$ 2.5 billion $ 522,900
Oct 2, 2021 $ 10.05
-1.25%
$ 2.51 billion $ 505,195
Oct 1, 2021 $ 10.18
+6.29%
$ 2.55 billion $ 900,675
Sep 30, 2021 $ 9.57
+3.86%
$ 2.39 billion $ 259,207
Sep 29, 2021 $ 9.22
-4.29%
$ 2.3 billion $ 1.12 million
Sep 28, 2021 $ 9.63
-3.18%
$ 2.41 billion $ 542,144
Sep 27, 2021 $ 9.95
-1.97%
$ 2.49 billion $ 616,647
Sep 26, 2021 $ 10.15
-3.89%
$ 2.54 billion $ 553,064
Sep 25, 2021 $ 10.51
+0.17%
$ 2.63 billion $ 691,015
Sep 24, 2021 $ 10.49
-4.64%
$ 2.62 billion $ 1.02 million
Sep 23, 2021 $ 11.01
+2.21%
$ 2.75 billion $ 572,013
Sep 22, 2021 $ 10.76
+5.87%
$ 2.69 billion $ 714,400
Sep 21, 2021 $ 10.17
-12.42%
$ 2.54 billion $ 3.5 million
Sep 20, 2021 $ 11.61
-12.82%
$ 2.9 billion $ 2.1 million
Sep 19, 2021 $ 13.32
-3.99%
$ 3.33 billion $ 776,780
Sep 18, 2021 $ 13.87
+2.63%
$ 3.47 billion $ 336,301
Sep 17, 2021 $ 13.52
+1.46%
$ 3.38 billion $ 443,474
Sep 16, 2021 $ 13.32
-4.53%
$ 3.33 billion $ 823,529
Sep 15, 2021 $ 13.95
-0.05%
$ 3.49 billion $ 1.27 million
Sep 14, 2021 $ 13.96
+2.18%
$ 3.49 billion $ 570,213
Sep 13, 2021 $ 13.66
-5.32%
$ 3.41 billion $ 2.35 million
Sep 12, 2021 $ 14.43
+0.42%
$ 3.61 billion $ 759,425
Sep 11, 2021 $ 14.37
-0.17%
$ 3.59 billion $ 598,004
Sep 10, 2021 $ 14.39
-0.14%
$ 3.6 billion $ 2.46 million
Sep 9, 2021 $ 14.41
-0.35%
$ 3.6 billion $ 1.76 million