MobileCoin Historical Data

MOB Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.189
+0.31%
$ 47.32 million $ 148,274
Jun 20, 2025 $ 0.189
-0.16%
$ 47.17 million $ 123,084
Jun 19, 2025 $ 0.189
+0.38%
$ 47.29 million $ 136,619
Jun 18, 2025 $ 0.188
-0.62%
$ 47.09 million $ 119,194
Jun 17, 2025 $ 0.19
-4.54%
$ 47.38 million $ 140,906
Jun 16, 2025 $ 0.199
-0.86%
$ 49.64 million $ 135,707
Jun 15, 2025 $ 0.2
+2.00%
$ 50.07 million $ 146,895
Jun 14, 2025 $ 0.196
+19.10%
$ 49.09 million $ 235,719
Jun 13, 2025 $ 0.165
-2.56%
$ 41.21 million $ 115,846
Jun 12, 2025 $ 0.169
-3.91%
$ 42.27 million $ 128,657
Jun 11, 2025 $ 0.176
+2.01%
$ 43.98 million $ 148,812
Jun 10, 2025 $ 0.172
-4.54%
$ 43.1 million $ 148,242
Jun 9, 2025 $ 0.181
+2.25%
$ 45.14 million $ 130,706
Jun 8, 2025 $ 0.177
-0.99%
$ 44.15 million $ 122,827
Jun 7, 2025 $ 0.178
-3.89%
$ 44.59 million $ 105,780
Jun 6, 2025 $ 0.186
+3.24%
$ 46.39 million $ 119,042
Jun 5, 2025 $ 0.179
-4.63%
$ 44.85 million $ 126,102
Jun 4, 2025 $ 0.188
+0.45%
$ 47.03 million $ 111,915
Jun 3, 2025 $ 0.187
+0.39%
$ 46.82 million $ 139,195
Jun 2, 2025 $ 0.186
-0.69%
$ 46.62 million $ 156,436
Jun 1, 2025 $ 0.188
+0.26%
$ 46.94 million $ 134,042
May 31, 2025 $ 0.187
+0.41%
$ 46.82 million $ 119,510
May 30, 2025 $ 0.187
-0.83%
$ 46.63 million $ 111,720
May 29, 2025 $ 0.188
-0.02%
$ 47 million $ 124,808
May 28, 2025 $ 0.188
+0.76%
$ 47.01 million $ 117,549
May 27, 2025 $ 0.187
+1.36%
$ 46.65 million $ 194,437
May 26, 2025 $ 0.184
+5.43%
$ 46.09 million $ 152,261
May 25, 2025 $ 0.175
-0.58%
$ 43.74 million $ 79,346
May 24, 2025 $ 0.176
-1.79%
$ 43.99 million $ 151,232
May 23, 2025 $ 0.179
-4.54%
$ 44.8 million $ 195,555
May 22, 2025 $ 0.188
+0.15%
$ 46.93 million $ 112,185
May 21, 2025 $ 0.187
+0.01%
$ 46.86 million $ 69,153
May 20, 2025 $ 0.187
-0.29%
$ 46.85 million $ 46,899
May 19, 2025 $ 0.188
+0.27%
$ 46.98 million $ 66,715
May 18, 2025 $ 0.188
+0.48%
$ 47.02 million $ 28,706
May 17, 2025 $ 0.187
+0.10%
$ 46.8 million $ 33,867
May 16, 2025 $ 0.187
-0.12%
$ 46.78 million $ 27,474
May 15, 2025 $ 0.187
-4.96%
$ 46.83 million $ 59,550
May 14, 2025 $ 0.197
+3.04%
$ 49.16 million $ 73,534
May 13, 2025 $ 0.191
+2.04%
$ 47.71 million $ 45,504
May 12, 2025 $ 0.188
-1.87%
$ 46.91 million $ 126,658
May 11, 2025 $ 0.191
+1.00%
$ 47.77 million $ 64,460
May 10, 2025 $ 0.189
+0.34%
$ 47.29 million $ 47,814
May 9, 2025 $ 0.188
+1.39%
$ 47.12 million $ 56,205
May 8, 2025 $ 0.186
-0.54%
$ 46.48 million $ 50,695
May 7, 2025 $ 0.187
-0.19%
$ 46.73 million $ 38,982
May 6, 2025 $ 0.187
-0.84%
$ 46.85 million $ 40,462
May 5, 2025 $ 0.189
+0.73%
$ 47.24 million $ 46,839
May 4, 2025 $ 0.188
-0.08%
$ 46.89 million $ 44,426
May 3, 2025 $ 0.188
+0.94%
$ 46.93 million $ 62,386