MobileCoin Historical Data

MOB Page 9
Download
Date Close Price change Market cap Trading volume
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
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