MobileCoin Historical Data

MOB Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.569
-11.76%
$ 142.33 million $ 31.15 million
May 29 $ 0.645
-9.23%
$ 161.3 million $ 11.53 million
May 22 $ 0.694
+1.55%
$ 177.71 million $ 21.99 million
May 15 $ 0.725
-2.20%
$ 170.87 million $ 15.64 million
May 8 $ 0.735
-11.79%
$ 185.33 million $ 19.82 million
May 1 $ 0.833
-21.01%
$ 208.31 million $ 27.18 million
Apr 24 $ 1.13
+4.35%
$ 263.67 million $ 23.67 million
Apr 17 $ 1.14
-19.63%
$ 270.17 million $ 28.49 million
Apr 10 $ 1.43
+2.20%
$ 355.82 million $ 29.35 million
Apr 3 $ 1.4
+0.12%
$ 350.54 million $ 89.7 million
Mar 27 $ 1.4
-3.99%
$ 350.16 million $ 29.72 million
Mar 20 $ 1.41
-15.40%
$ 364.66 million $ 24.4 million
Mar 13 $ 1.69
+24.45%
$ 417.59 million $ 44.82 million
Mar 6 $ 1.23
-26.10%
$ 338.69 million $ 26.13 million
Feb 27 $ 1.67
-6.30%
$ 417.2 million $ 33.42 million
Feb 20 $ 1.78
-1.86%
$ 445.17 million $ 98.57 million
Feb 13 $ 1.82
+29.05%
$ 453.93 million $ 203.8 million
Feb 6 $ 1.41
-4.36%
$ 351.72 million $ 96.15 million
Jan 30 $ 1.47
+29.85%
$ 367.75 million $ 360.73 million
Jan 23 $ 1.1
-2.37%
$ 283.21 million $ 30.69 million
Jan 16 $ 1.13
+6.17%
$ 282.61 million $ 63.97 million
Jan 9 $ 1.06
+18.62%
$ 266.12 million $ 91.05 million
Jan 2 $ 0.897
+2.52%
$ 224.32 million $ 27.99 million
Dec 26 $ 0.875
-1.89%
$ 218.83 million $ 52.97 million
Dec 19 $ 0.892
-3.20%
$ 223.04 million $ 61.1 million
Dec 12 $ 0.921
-6.91%
$ 230.31 million $ 189.72 million
Dec 5 $ 1.03
-12.64%
$ 247.61 million $ 77.32 million
Nov 28 $ 1.18
-16.50%
$ 294.72 million $ 241.88 million
Nov 21 $ 1.43
+137.04%
$ 353.8 million $ 297.63 million
Nov 14 $ 0.581
+0.17%
$ 151.59 million $ 10.39 million
Nov 7 $ 0.58
-35.62%
$ 144.93 million $ 31.22 million
Oct 31 $ 0.901
+8.62%
$ 225.13 million $ 18.87 million
Oct 24 $ 0.829
+0.00%
$ 207.24 million $ 50.87 million
Oct 17 $ 0.829
-2.55%
$ 207.24 million $ 7.13 million
Oct 10 $ 0.851
-7.72%
$ 212.67 million $ 9.16 million
Oct 3 $ 0.922
+5.68%
$ 230.46 million $ 2.3 million
Sep 26 $ 0.872
-4.43%
$ 218.08 million $ 1.64 million
Sep 19 $ 0.916
-0.24%
$ 228.18 million $ 6.43 million
Sep 12 $ 0.918
-10.42%
$ 252.78 million $ 3.48 million
Sep 5 $ 1.02
+1.46%
$ 252.27 million $ 2.22 million
Aug 29 $ 1.01
-1.51%
$ 252.52 million $ 2.11 million
Aug 22 $ 1.03
-8.90%
$ 256.29 million $ 3.86 million
Aug 15 $ 1.13
-9.57%
$ 281.45 million $ 3.59 million
Aug 8 $ 1.24
-4.86%
$ 311.22 million $ 5.08 million
Aug 1 $ 1.31
+8.68%
$ 327.24 million $ 10.99 million
Jul 25 $ 1.2
+4.69%
$ 301.09 million $ 6.06 million
Jul 18 $ 1.15
-0.02%
$ 287.59 million $ 2.63 million
Jul 11 $ 1.15
+6.98%
$ 286.81 million $ 10.98 million
Jul 4 $ 1.07
+0.25%
$ 268.01 million $ 1.45 million
Jun 27 $ 1.07
-3.64%
$ 267.34 million $ 2.39 million