MobileCoin (MOB) historical data and Live price

MobileCoin

MOB

$ 0.090644 + 43.218 %

0.00000137 BTC

MARKET CAP
17.967 M

24H VOLUME
149.616 k

CIRC.SUPPLY
198.21 M

MAX SUPPLY

MOB

USD

Rank917

1H 0.34 %

24H 43.22 %

7D 0.03 %

EXPLORER

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/22/24	0.091	0.092	0.063	0.09	115,595.73	17,816,937
4/21/24	0.091	0.093	0.063	0.091	86,461.78	17,988,294.01
4/20/24	0.092	0.093	0.063	0.063	111,768.23	12,583,818.55
4/19/24	0.093	0.094	0.09	0.092	112,692.08	18,317,905.9
4/18/24	0.091	0.097	0.089	0.093	118,796.5	18,455,974.08
4/17/24	0.091	0.097	0.089	0.091	202,717.42	17,963,137.22
4/16/24	0.065	0.093	0.065	0.091	286,987.68	18,113,995.33
4/15/24	0.086	0.094	0.064	0.065	1,517,660.38	12,909,678.72
4/14/24	0.069	0.094	0.066	0.086	1,615,009.9	17,098,555.66
4/13/24	0.086	0.099	0.067	0.069	1,880,731.4	13,638,571.27
4/12/24	0.095	0.1	0.066	0.086	1,851,303.37	16,949,915.52
4/11/24	0.095	0.097	0.069	0.095	527,052.45	18,763,134.18
4/10/24	0.094	0.098	0.084	0.095	1,402,996.07	18,804,478.89
4/9/24	0.098	0.099	0.089	0.094	1,754,174.09	18,684,397.33
4/8/24	0.063	0.106	0.063	0.099	7,991,731.89	19,538,397.97
4/7/24	0.069	0.076	0.063	0.063	2,664,592.46	12,556,476.71
4/6/24	0.062	0.073	0.062	0.069	3,812,454.57	13,694,121.57
4/5/24	0.06	0.064	0.053	0.062	2,809,596.59	12,370,116.71
4/4/24	0.069	0.072	0.052	0.06	4,055,670.26	11,815,288.26
4/3/24	0.07	0.072	0.062	0.069	4,788,771.62	13,619,520.15
4/2/24	0.12	0.127	0.065	0.07	18,069,115.02	13,784,874.34
4/1/24	0.13	0.146	0.112	0.12	58,696,557.43	23,699,037.94
3/31/24	0.086	0.173	0.086	0.131	62,774,091.65	25,900,478.75
3/30/24	0.201	0.203	0.082	0.086	154,336,138.37	16,965,157.8
3/29/24	0.061	0.273	0.052	0.202	126,905,789.92	40,094,534.17
3/28/24	0.067	0.07	0.06	0.061	4,874,378.07	12,045,819.48
3/27/24	0.077	0.078	0.067	0.067	6,025,796.55	13,347,077.86
3/26/24	0.086	0.089	0.076	0.077	6,318,735.18	15,268,502.46
3/25/24	0.097	0.098	0.085	0.086	5,363,032.73	17,100,550.4
3/24/24	0.096	0.103	0.091	0.097	3,425,027.51	19,191,492.04
3/23/24	0.098	0.102	0.095	0.096	4,177,861.1	19,016,473.33
3/22/24	0.098	0.124	0.094	0.098	12,902,938.52	19,523,375.98
3/21/24	0.136	0.153	0.093	0.098	18,928,447.8	19,352,689.67
3/20/24	0.305	0.314	0.12	0.136	24,661,874.06	26,916,857.86
3/19/24	0.34	0.344	0.3	0.305	4,593,488.32	60,392,354.25
3/18/24	0.375	0.383	0.334	0.34	4,152,892.85	67,408,679.81
3/17/24	0.36	0.383	0.343	0.375	4,162,720.14	74,304,040.86
3/16/24	0.397	0.409	0.354	0.361	5,021,112.01	71,527,370.05
3/15/24	0.434	0.435	0.383	0.397	9,512,929.25	78,664,575.1
3/14/24	0.419	0.485	0.412	0.434	16,452,712.41	85,999,955.03
3/13/24	0.405	0.429	0.4	0.419	6,317,253.34	82,961,724.17
3/12/24	0.402	0.434	0.381	0.405	10,303,091.99	80,266,433.54
3/11/24	0.435	0.439	0.398	0.402	7,921,479.69	79,733,574.19
3/10/24	0.412	0.442	0.396	0.436	7,928,909.07	86,322,959.72
3/9/24	0.404	0.421	0.4	0.412	4,026,233.65	81,678,353.64
3/8/24	0.398	0.408	0.386	0.404	4,704,924.52	80,039,511.7
3/7/24	0.379	0.399	0.372	0.399	4,693,936.59	79,049,812.37
3/6/24	0.367	0.382	0.349	0.379	5,627,733.17	75,041,762.3
3/5/24	0.397	0.415	0.354	0.367	6,303,627.82	72,680,678.78
3/4/24	0.42	0.425	0.388	0.397	5,184,624.77	77,535,983.1
3/3/24	0.414	0.441	0.408	0.42	4,387,445.5	81,929,538.35
3/2/24	0.4	0.416	0.388	0.414	4,838,793.85	80,772,482.3
3/1/24	0.376	0.406	0.374	0.399	4,619,916.7	78,013,135.15
2/29/24	0.379	0.408	0.369	0.376	5,541,739.46	73,418,745.4
2/28/24	0.382	0.412	0.366	0.379	5,088,013.38	74,040,800.45
2/27/24	0.373	0.382	0.371	0.382	2,967,817.43	74,569,363.37
2/26/24	0.363	0.387	0.358	0.373	4,514,336.2	72,874,097.96
2/25/24	0.357	0.363	0.349	0.362	1,657,501.38	70,759,922.1
2/24/24	0.345	0.364	0.343	0.357	2,701,665.3	69,654,469.95
2/23/24	0.339	0.349	0.334	0.346	2,060,329.3	67,515,075.82
2/22/24	0.341	0.347	0.333	0.34	2,284,702.02	66,367,797.04
2/21/24	0.347	0.371	0.33	0.341	4,004,213.64	66,556,531.25
2/20/24	0.348	0.357	0.336	0.347	2,529,941.05	67,844,114.16
2/19/24	0.355	0.365	0.342	0.348	2,546,835.4	67,918,851.99
2/18/24	0.369	0.371	0.351	0.354	2,702,295.1	69,214,500.38
2/17/24	0.35	0.377	0.338	0.369	5,412,022.17	72,111,481.08
2/16/24	0.334	0.357	0.333	0.35	3,159,860.11	68,324,282.64
2/15/24	0.331	0.34	0.326	0.334	2,841,953.18	65,199,481.64
2/14/24	0.324	0.335	0.322	0.331	2,368,056.17	64,661,931.65
2/13/24	0.321	0.338	0.31	0.325	3,537,568.35	63,379,350.13
2/12/24	0.318	0.324	0.309	0.321	1,688,522.7	62,604,488.84
2/11/24	0.326	0.327	0.315	0.317	2,103,994.3	61,998,119.43
2/10/24	0.313	0.353	0.311	0.326	7,187,772.14	63,682,231.17
2/9/24	0.306	0.315	0.304	0.312	1,891,474.46	61,000,635.71
2/8/24	0.31	0.313	0.305	0.306	1,380,238.05	59,710,586.12
2/7/24	0.3	0.313	0.297	0.31	1,657,195.64	60,448,884.85
2/6/24	0.311	0.317	0.297	0.301	1,768,386.48	58,740,119.4
2/5/24	0.31	0.319	0.303	0.311	1,855,135.61	60,711,685.55
2/4/24	0.314	0.32	0.303	0.31	1,631,564.87	60,632,101.4
2/3/24	0.315	0.334	0.308	0.314	2,727,114.83	61,369,008.92
2/2/24	0.307	0.325	0.301	0.315	2,667,688.01	61,435,823.32
2/1/24	0.313	0.316	0.287	0.307	2,575,429.78	60,035,856.24
1/31/24	0.333	0.335	0.31	0.313	2,443,730.97	61,186,359.29
1/30/24	0.341	0.352	0.326	0.333	4,306,152.85	65,043,695
1/29/24	0.338	0.359	0.324	0.34	5,659,408.72	66,469,642.81
1/28/24	0.315	0.372	0.314	0.338	14,420,241.52	65,937,889.26
1/27/24	0.319	0.325	0.311	0.315	1,960,673.66	61,443,288.17
1/26/24	0.307	0.323	0.305	0.319	2,516,831.69	62,305,512.99
1/25/24	0.312	0.324	0.304	0.307	2,299,414.65	59,975,685.58
1/23/24	0.336	0.373	0.306	0.32	7,054,240.16	62,432,017

Similar Coins