MobileCoin Historical Data

MOB Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.19
-0.07%
$ 47.53 million $ 133,440
Sep 28, 2025 $ 0.19
+4.26%
$ 47.53 million $ 99,763
Sep 27, 2025 $ 0.182
-2.67%
$ 45.53 million $ 22,405
Sep 26, 2025 $ 0.19
+0.10%
$ 46.78 million $ 94,647
Sep 25, 2025 $ 0.189
-0.22%
$ 47.5 million $ 37,491
Sep 24, 2025 $ 0.188
-1.16%
$ 47.46 million $ 87,955
Sep 23, 2025 $ 0.19
-0.42%
$ 47.56 million $ 55,032
Sep 22, 2025 $ 0.191
+1.20%
$ 47.76 million $ 64,530
Sep 21, 2025 $ 0.189
-0.89%
$ 47.2 million $ 30,682
Sep 20, 2025 $ 0.191
+0.62%
$ 47.74 million $ 15,878
Sep 19, 2025 $ 0.19
-0.57%
$ 47.47 million $ 26,013
Sep 18, 2025 $ 0.191
+0.01%
$ 47.84 million $ 16,783
Sep 17, 2025 $ 0.191
+0.52%
$ 47.71 million $ 50,427
Sep 16, 2025 $ 0.19
-2.54%
$ 47.51 million $ 78,079
Sep 15, 2025 $ 0.195
+4.22%
$ 48.8 million $ 58,970
Sep 14, 2025 $ 0.187
-0.75%
$ 46.82 million $ 21,918
Sep 13, 2025 $ 0.188
-0.99%
$ 47.12 million $ 37,722
Sep 12, 2025 $ 0.19
-0.65%
$ 47.58 million $ 58,647
Sep 11, 2025 $ 0.192
+0.30%
$ 47.89 million $ 49,028
Sep 10, 2025 $ 0.191
+0.21%
$ 47.74 million $ 17,115
Sep 9, 2025 $ 0.19
-0.14%
$ 47.6 million $ 13,212
Sep 8, 2025 $ 0.191
+1.12%
$ 47.66 million $ 101,829
Sep 7, 2025 $ 0.189
-0.39%
$ 47.13 million $ 11,686
Sep 6, 2025 $ 0.189
+0.35%
$ 47.32 million $ 15,880
Sep 5, 2025 $ 0.189
-0.03%
$ 47.16 million $ 9,136
Sep 4, 2025 $ 0.19
-0.16%
$ 47.18 million $ 20,660
Sep 3, 2025 $ 0.191
+0.09%
$ 47.46 million $ 47,067
Sep 2, 2025 $ 0.19
+0.91%
$ 47.59 million $ 46,507
Sep 1, 2025 $ 0.188
+7.48%
$ 47.11 million $ 25,296
Aug 31, 2025 $ 0.177
+0.34%
$ 43.76 million $ 19,349
Aug 30, 2025 $ 0.178
-0.38%
$ 44.18 million $ 20,282
Aug 29, 2025 $ 0.179
-5.93%
$ 44.69 million $ 25,656
Aug 28, 2025 $ 0.19
-0.09%
$ 47.5 million $ 65,795
Aug 27, 2025 $ 0.19
-0.03%
$ 47.54 million $ 26,076
Aug 26, 2025 $ 0.19
+0.12%
$ 47.58 million $ 46,221
Aug 25, 2025 $ 0.19
+1.34%
$ 47.24 million $ 21,499
Aug 24, 2025 $ 0.187
-2.07%
$ 46.91 million $ 14,324
Aug 23, 2025 $ 0.191
+1.14%
$ 47.85 million $ 11,542
Aug 22, 2025 $ 0.189
-1.33%
$ 47.22 million $ 16,758
Aug 21, 2025 $ 0.191
-5.72%
$ 47.94 million $ 8,715
Aug 20, 2025 $ 0.203
-4.74%
$ 50.68 million $ 6,875
Aug 19, 2025 $ 0.213
-4.87%
$ 53.23 million $ 8,408
Aug 18, 2025 $ 0.224
+19.35%
$ 55.96 million $ 131,899
Aug 17, 2025 $ 0.188
-0.62%
$ 46.88 million $ 10,059
Aug 16, 2025 $ 0.189
+0.19%
$ 47.19 million $ 18,460
Aug 15, 2025 $ 0.188
-0.66%
$ 47.08 million $ 21,271
Aug 14, 2025 $ 0.19
+6.87%
$ 47.4 million $ 50,367
Aug 13, 2025 $ 0.177
-1.25%
$ 44.35 million $ 20,820
Aug 12, 2025 $ 0.18
-0.03%
$ 44.91 million $ 25,950
Aug 11, 2025 $ 0.18
+1.44%
$ 44.92 million $ 25,813