MobileCoin Historical Data

MOB Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $ 0.177
-1.78%
$ 44.28 million $ 21,718
Aug 9, 2025 $ 0.18
+0.29%
$ 45.08 million $ 26,792
Aug 8, 2025 $ 0.18
-1.71%
$ 44.95 million $ 33,826
Aug 7, 2025 $ 0.183
+0.29%
$ 45.76 million $ 52,971
Aug 6, 2025 $ 0.182
-2.01%
$ 45.62 million $ 101,811
Aug 5, 2025 $ 0.186
-0.78%
$ 46.56 million $ 139,722
Aug 4, 2025 $ 0.188
-0.21%
$ 46.92 million $ 104,630
Aug 3, 2025 $ 0.188
-0.50%
$ 47.05 million $ 123,715
Aug 2, 2025 $ 0.189
+1.99%
$ 47.3 million $ 206,533
Aug 1, 2025 $ 0.188
-0.17%
$ 46.4 million $ 119,818
Jul 31, 2025 $ 0.189
-0.28%
$ 47.14 million $ 99,124
Jul 30, 2025 $ 0.189
-0.11%
$ 47.23 million $ 104,339
Jul 29, 2025 $ 0.189
+0.50%
$ 47.28 million $ 126,104
Jul 28, 2025 $ 0.188
-0.02%
$ 47.05 million $ 110,811
Jul 27, 2025 $ 0.188
-0.26%
$ 47.06 million $ 112,583
Jul 26, 2025 $ 0.189
+0.02%
$ 47.18 million $ 131,966
Jul 25, 2025 $ 0.189
+0.24%
$ 47.18 million $ 205,257
Jul 24, 2025 $ 0.188
-1.24%
$ 47.07 million $ 158,382
Jul 23, 2025 $ 0.191
+1.00%
$ 47.66 million $ 98,982
Jul 22, 2025 $ 0.189
-0.33%
$ 47.19 million $ 132,218
Jul 21, 2025 $ 0.189
-0.03%
$ 47.35 million $ 102,138
Jul 20, 2025 $ 0.189
-0.01%
$ 47.37 million $ 91,784
Jul 19, 2025 $ 0.189
+0.42%
$ 47.33 million $ 96,282
Jul 18, 2025 $ 0.188
-2.88%
$ 46.95 million $ 108,220
Jul 17, 2025 $ 0.193
+1.58%
$ 48.34 million $ 103,479
Jul 16, 2025 $ 0.19
+2.23%
$ 47.59 million $ 125,279
Jul 15, 2025 $ 0.186
-0.22%
$ 46.55 million $ 157,100
Jul 14, 2025 $ 0.186
-0.61%
$ 46.61 million $ 226,042
Jul 13, 2025 $ 0.188
-1.38%
$ 46.9 million $ 363,482
Jul 12, 2025 $ 0.19
-0.78%
$ 47.56 million $ 116,628
Jul 11, 2025 $ 0.192
-0.02%
$ 47.91 million $ 138,429
Jul 10, 2025 $ 0.194
+1.72%
$ 48.49 million $ 208,270
Jul 9, 2025 $ 0.191
+0.81%
$ 47.67 million $ 102,764
Jul 8, 2025 $ 0.189
+0.67%
$ 47.32 million $ 106,879