MobileCoin (MOB) historical data and Live price

mobilecoin

MobileCoin

MOB
$ 1.09 -3.738 % 0.00005759 BTC
MARKET CAP
81.186 M
24H VOLUME
7.285 M
CIRC.SUPPLY
74.218 M
MAX SUPPLY
Rank267
1H -0.17 %
24H -3.74 %
7D -6.52 %
EXPLORER
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/221.0491.1451.0421.1091,509,107.1482,314,227.96
6/28/221.0661.0911.0461.049556,074.0377,889,565.06
6/27/221.1011.1251.0591.066714,830.179,137,758.98
6/26/221.1571.1971.11.101986,757.9981,737,844.2
6/25/221.1451.1651.1271.157556,855.1685,847,346.07
6/24/221.1561.1791.1221.1471,067,503.3485,131,309.86
6/23/221.0581.181.0551.1561,635,795.385,777,431.42
6/22/221.0851.091.0511.058753,228.4178,504,434.69
6/21/221.0721.1471.0681.085927,139.1480,515,462.51
6/20/221.0981.1151.051.0721,273,896.9379,552,692.8
6/19/221.0291.1380.9881.0981,523,773.0381,511,310.5
6/18/221.041.0510.981.0291,095,348.3476,365,921.04
6/17/221.0331.0781.0271.04481,621.3577,175,322.45
6/16/221.1581.1741.0241.0331,524,929.8476,636,700.21
6/15/221.1991.1991.041.1583,716,094.985,923,633.39
6/14/221.3881.3951.1651.1992,462,062.5488,986,143.76
6/13/221.5881.5881.3691.3882,029,743.11103,015,892.11
6/12/221.6211.651.5661.589759,023.52117,914,030.46
6/11/221.6721.7231.6171.621,000,501.73120,270,694.41
6/10/221.9121.9341.6651.6722,966,585.32124,104,613.61
6/9/221.9241.9471.9061.912691,974.36141,882,615.3
6/8/221.9872.0041.9241.9242,669,291.65142,810,620.5
6/7/222.0072.0431.921.9861,260,245.81147,394,136.75
6/6/221.9772.0921.9772.0081,324,427.96149,062,363.95
6/5/222.0232.0611.9591.9771,275,797.73146,745,987.61
6/4/221.9862.0411.9752.0231,051,295.04150,177,498.18
6/3/222.0572.1291.9631.9862,481,847.57147,393,445.53
6/2/222.0732.0771.9862.0573,140,348.43152,669,962.99
6/1/222.2882.4272.0482.0739,741,451.04153,854,532.27
5/31/222.072.4262.0212.28913,248,630.3169,891,553.39
5/30/221.9852.0721.962.0582,509,945.76152,773,424.16
5/29/221.9741.9981.9171.9851,176,979.21147,319,576.17
5/28/221.9061.9341.881.9161,785,605.3142,167,448.52
5/27/221.9181.9561.8471.9061,779,037.86141,434,403.32
5/26/221.9452.021.8631.9192,427,178.66142,397,937.8
5/25/222.0042.11.9431.9453,302,978.61144,324,959.88
5/24/221.92.0211.8722.0042,387,718.85148,730,961.14
5/23/222.0672.0861.8891.92,938,028.81140,989,852.33
5/22/221.9692.0941.9082.0672,402,717.52153,439,196.94
5/21/221.8642.0371.8391.9692,863,855.28146,158,564.3
5/20/222.0232.1451.8511.8635,304,204.12138,296,861
5/19/221.8062.2491.7922.02111,113,255.27149,978,643.16
5/18/221.9191.9511.81.8052,764,651.41133,950,010.89
5/17/221.8112.0531.8111.9194,526,637.13142,429,189.79
5/16/221.9821.9821.8061.8112,306,385.54134,398,744.84
5/15/221.921.9851.8671.983,050,745.91146,983,970.1
5/14/221.9111.9651.7811.9222,754,615.96142,654,755.31
5/13/221.7592.1531.7151.9119,760,387.05141,842,301.47
5/12/221.6371.9321.4861.7597,490,044.02130,583,159.96
5/11/222.3682.4171.5481.6379,349,526.52121,506,273.56
5/10/222.4342.5482.3262.3688,005,150.81175,771,922.15
5/9/222.7913.0612.4352.43717,622,273.39180,874,637.21
5/8/222.8922.8982.6892.7949,226,621.82207,355,136.83
5/7/222.7273.4812.7232.88949,599,993.95214,411,853.48
5/6/222.8852.8862.6392.7286,917,590.67202,433,628.42
5/5/223.5513.6162.7962.88519,307,584.35214,105,837.2
5/4/223.4073.5813.3353.55211,893,570263,634,588.44
5/3/223.6633.9313.43.40712,075,329.6252,870,792.04
5/2/224.0814.1943.513.65914,527,909.11271,532,196.25
5/1/224.4444.473.824.08229,892,422.63302,980,695.68
4/30/224.46.0734.254.45146,387,627.56330,266,509.17
4/29/223.5517.4813.5514.387200,922,414.96325,627,693.38
4/28/223.5483.6463.5213.551772,817.51263,523,795.79
4/27/223.5113.5623.5043.548119,235.7263,301,858.65
4/26/223.5183.6433.513.511434,043.9260,579,833.07
4/25/223.5833.5833.5083.515354,057.83260,856,427.32
4/24/223.4723.613.4673.583346,258.06265,903,750.67
4/23/223.5023.5043.4693.472114,023.18257,660,760.24
4/22/223.633.6313.4923.499516,162.03259,687,137.27
4/21/223.7463.7463.6163.63305,579.86269,436,795.65
4/20/223.7993.8013.7373.746245,034.87277,986,072.39
4/19/223.8523.8563.7863.79861,328.99281,916,289.84
4/18/223.8853.8853.7483.852424,475.61285,915,905.88
4/17/223.8483.9753.8473.885132,648.78288,370,176.71
4/16/223.9984.0023.8393.848645,024.36285,567,526.17
4/15/224.2264.2333.9943.998640,199.36296,761,004.97
4/14/224.3034.3034.2214.226125,100.02313,663,323.94
4/13/223.9864.3133.9374.303107,565.67319,331,102.19
4/12/223.9594.1753.933.987762,163.54295,882,664.41
4/11/224.6424.6533.9593.9591,565,508.49293,810,465.21
4/10/224.364.6494.3414.642676,706.75344,522,729.39
4/9/224.4114.4274.3414.36339,213.92323,574,918.51
4/8/224.3834.4384.2924.411516,521.2327,411,588.57
4/7/224.3144.4924.2194.383297,267.58325,334,937.98
4/6/224.4864.7014.2464.3141,079,256.62320,153,412.21
4/5/224.5454.8524.364.486750,895.04332,930,098.44
4/4/224.6254.8034.4694.545932,780.17337,323,516.79
4/3/224.9094.9124.5864.625994,933.12343,262,464.24
4/2/224.9634.9884.9074.909613,162.16364,362,504.66
4/1/224.9014.9634.724.963988,549368,378,281.46