MobileCoin Historical Data

MOB Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.186
-0.53%
$ 46.49 million $ 85,538
May 1, 2025 $ 0.187
-1.20%
$ 46.79 million $ 64,365
Apr 30, 2025 $ 0.189
+3.38%
$ 47.36 million $ 56,468
Apr 29, 2025 $ 0.189
+0.78%
$ 47.32 million $ 60,985
Apr 28, 2025 $ 0.188
-0.12%
$ 46.95 million $ 47,103
Apr 27, 2025 $ 0.188
+6.22%
$ 47.01 million $ 121,219
Apr 26, 2025 $ 0.177
-5.82%
$ 44.23 million $ 65,981
Apr 25, 2025 $ 0.188
-0.39%
$ 46.96 million $ 66,571
Apr 24, 2025 $ 0.189
+0.42%
$ 47.15 million $ 53,783
Apr 23, 2025 $ 0.188
+0.08%
$ 46.95 million $ 78,240
Apr 22, 2025 $ 0.188
+0.00%
$ 46.91 million $ 194,790
Apr 21, 2025 $ 0.188
-0.20%
$ 46.91 million $ 88,661
Apr 20, 2025 $ 0.188
-1.77%
$ 47.01 million $ 88,252
Apr 19, 2025 $ 0.191
+2.04%
$ 47.85 million $ 107,124
Apr 18, 2025 $ 0.188
-0.88%
$ 46.89 million $ 123,527
Apr 17, 2025 $ 0.189
+2.03%
$ 47.31 million $ 108,330
Apr 16, 2025 $ 0.185
-0.29%
$ 46.37 million $ 183,241
Apr 15, 2025 $ 0.186
-1.08%
$ 46.49 million $ 68,444
Apr 14, 2025 $ 0.188
+0.05%
$ 47 million $ 130,732
Apr 13, 2025 $ 0.188
+7.39%
$ 46.97 million $ 169,230
Apr 12, 2025 $ 0.175
-3.63%
$ 43.74 million $ 252,263
Apr 11, 2025 $ 0.181
+2.61%
$ 45.36 million $ 221,078
Apr 10, 2025 $ 0.177
-1.13%
$ 44.2 million $ 236,472
Apr 9, 2025 $ 0.179
+2.63%
$ 44.71 million $ 328,607
Apr 8, 2025 $ 0.174
+11.25%
$ 43.56 million $ 354,361
Apr 7, 2025 $ 0.156
+10.88%
$ 38.96 million $ 95,654
Apr 6, 2025 $ 0.14
-18.52%
$ 34.94 million $ 131,207
Apr 5, 2025 $ 0.172
-4.74%
$ 42.88 million $ 242,224
Apr 4, 2025 $ 0.18
+2.33%
$ 45.02 million $ 185,881
Apr 3, 2025 $ 0.176
+0.48%
$ 44 million $ 198,676
Apr 2, 2025 $ 0.175
-6.56%
$ 43.79 million $ 188,361
Apr 1, 2025 $ 0.188
+2.50%
$ 46.88 million $ 188,980
Mar 31, 2025 $ 0.183
-0.86%
$ 45.71 million $ 209,894
Mar 30, 2025 $ 0.184
+17.53%
$ 46.11 million $ 160,468
Mar 29, 2025 $ 0.157
-0.04%
$ 39.22 million $ 20,107
Mar 28, 2025 $ 0.157
+0.34%
$ 39.24 million $ 14,392
Mar 27, 2025 $ 0.156
-1.93%
$ 39.11 million $ 31,427
Mar 26, 2025 $ 0.16
-5.63%
$ 40.07 million $ 37,446
Mar 25, 2025 $ 0.17
-5.09%
$ 42.47 million $ 84,358
Mar 24, 2025 $ 0.179
-1.72%
$ 44.76 million $ 64,767
Mar 23, 2025 $ 0.182
-0.97%
$ 45.53 million $ 16,264
Mar 22, 2025 $ 0.184
+0.60%
$ 45.98 million $ 71,090
Mar 21, 2025 $ 0.183
-1.03%
$ 45.7 million $ 116,826
Mar 20, 2025 $ 0.186
-1.61%
$ 46.38 million $ 161,786
Mar 19, 2025 $ 0.189
+1.10%
$ 47.14 million $ 121,433
Mar 18, 2025 $ 0.187
-0.91%
$ 46.63 million $ 105,621
Mar 17, 2025 $ 0.188
+1.67%
$ 47.06 million $ 41,304
Mar 16, 2025 $ 0.185
-2.08%
$ 46.29 million $ 70,132
Mar 15, 2025 $ 0.189
+2.85%
$ 47.27 million $ 72,181
Mar 14, 2025 $ 0.168
-10.61%
$ 41.99 million $ 188,618