MobileCoin Historical Data

MOB Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.189
-0.42%
$ 47.2 million $ 13,358
Dec 3, 2025 $ 0.19
+0.14%
$ 47.39 million $ 9,988
Dec 2, 2025 $ 0.189
-0.47%
$ 47.33 million $ 44,105
Dec 1, 2025 $ 0.19
+0.33%
$ 47.55 million $ 82,867
Nov 30, 2025 $ 0.189
-0.28%
$ 47.39 million $ 15,707
Nov 29, 2025 $ 0.19
-0.02%
$ 47.48 million $ 9,661
Nov 28, 2025 $ 0.19
+0.57%
$ 47.49 million $ 185,736
Nov 27, 2025 $ 0.189
-0.61%
$ 47.3 million $ 145,940
Nov 26, 2025 $ 0.19
+0.08%
$ 47.58 million $ 83,512
Nov 25, 2025 $ 0.189
-0.67%
$ 47.36 million $ 27,914
Nov 24, 2025 $ 0.191
+0.52%
$ 47.69 million $ 17,104
Nov 23, 2025 $ 0.19
+0.10%
$ 47.48 million $ 24,866
Nov 22, 2025 $ 0.189
-0.26%
$ 47.34 million $ 21,448
Nov 21, 2025 $ 0.189
-0.61%
$ 47.48 million $ 61,437
Nov 20, 2025 $ 0.19
+2.23%
$ 47.57 million $ 147,221
Nov 19, 2025 $ 0.189
+0.00%
$ 47.28 million $ 41,354
Nov 18, 2025 $ 0.189
+0.71%
$ 47.28 million $ 60,407
Nov 17, 2025 $ 0.188
-1.02%
$ 46.97 million $ 72,357
Nov 16, 2025 $ 0.19
+0.04%
$ 47.45 million $ 40,697
Nov 15, 2025 $ 0.19
-0.16%
$ 47.42 million $ 35,730
Nov 14, 2025 $ 0.19
+1.02%
$ 47.51 million $ 52,462
Nov 13, 2025 $ 0.189
+0.30%
$ 47.16 million $ 22,615
Nov 12, 2025 $ 0.189
-1.02%
$ 47.16 million $ 26,328
Nov 11, 2025 $ 0.19
-4.22%
$ 47.61 million $ 24,114
Nov 10, 2025 $ 0.197
+2.74%
$ 49.33 million $ 13,720
Nov 9, 2025 $ 0.192
+0.82%
$ 48.01 million $ 19,374
Nov 8, 2025 $ 0.19
+0.30%
$ 47.62 million $ 33,061
Nov 7, 2025 $ 0.19
+0.25%
$ 47.48 million $ 24,232
Nov 6, 2025 $ 0.189
-0.05%
$ 47.36 million $ 20,607
Nov 5, 2025 $ 0.19
+0.20%
$ 47.39 million $ 69,680
Nov 4, 2025 $ 0.189
-0.60%
$ 47.27 million $ 67,370
Nov 3, 2025 $ 0.19
+0.50%
$ 47.55 million $ 53,185
Nov 2, 2025 $ 0.189
-0.23%
$ 47.32 million $ 47,120
Nov 1, 2025 $ 0.19
-0.02%
$ 47.43 million $ 35,520
Oct 31, 2025 $ 0.19
-0.01%
$ 47.43 million $ 63,159
Oct 30, 2025 $ 0.19
+0.08%
$ 47.46 million $ 82,511
Oct 29, 2025 $ 0.19
-0.07%
$ 47.48 million $ 47,863
Oct 28, 2025 $ 0.19
-0.06%
$ 47.52 million $ 35,191
Oct 27, 2025 $ 0.19
-0.23%
$ 47.55 million $ 59,140
Oct 26, 2025 $ 0.191
+0.69%
$ 47.66 million $ 28,018
Oct 25, 2025 $ 0.189
-0.36%
$ 47.34 million $ 8,529
Oct 24, 2025 $ 0.189
-0.48%
$ 47.51 million $ 23,314
Oct 23, 2025 $ 0.19
-0.13%
$ 47.45 million $ 41,938
Oct 22, 2025 $ 0.19
+1.25%
$ 47.5 million $ 40,548
Oct 21, 2025 $ 0.188
-1.05%
$ 46.91 million $ 12,620
Oct 20, 2025 $ 0.19
+0.50%
$ 47.6 million $ 26,649
Oct 19, 2025 $ 0.19
-0.31%
$ 47.38 million $ 38,941
Oct 18, 2025 $ 0.189
-0.29%
$ 47.55 million $ 47,899
Oct 17, 2025 $ 0.19
+0.14%
$ 47.51 million $ 41,890
Oct 16, 2025 $ 0.189
-0.30%
$ 47.48 million $ 25,757