MobileCoin (MOB) historical data and Live price

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

MOB

USD

Rank267

1H -0.17 %

24H -3.74 %

7D -6.52 %

EXPLORER

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	1.049	1.145	1.042	1.109	1,509,107.14	82,314,227.96
6/28/22	1.066	1.091	1.046	1.049	556,074.03	77,889,565.06
6/27/22	1.101	1.125	1.059	1.066	714,830.1	79,137,758.98
6/26/22	1.157	1.197	1.1	1.101	986,757.99	81,737,844.2
6/25/22	1.145	1.165	1.127	1.157	556,855.16	85,847,346.07
6/24/22	1.156	1.179	1.122	1.147	1,067,503.34	85,131,309.86
6/23/22	1.058	1.18	1.055	1.156	1,635,795.3	85,777,431.42
6/22/22	1.085	1.09	1.051	1.058	753,228.41	78,504,434.69
6/21/22	1.072	1.147	1.068	1.085	927,139.14	80,515,462.51
6/20/22	1.098	1.115	1.05	1.072	1,273,896.93	79,552,692.8
6/19/22	1.029	1.138	0.988	1.098	1,523,773.03	81,511,310.5
6/18/22	1.04	1.051	0.98	1.029	1,095,348.34	76,365,921.04
6/17/22	1.033	1.078	1.027	1.04	481,621.35	77,175,322.45
6/16/22	1.158	1.174	1.024	1.033	1,524,929.84	76,636,700.21
6/15/22	1.199	1.199	1.04	1.158	3,716,094.9	85,923,633.39
6/14/22	1.388	1.395	1.165	1.199	2,462,062.54	88,986,143.76
6/13/22	1.588	1.588	1.369	1.388	2,029,743.11	103,015,892.11
6/12/22	1.621	1.65	1.566	1.589	759,023.52	117,914,030.46
6/11/22	1.672	1.723	1.617	1.62	1,000,501.73	120,270,694.41
6/10/22	1.912	1.934	1.665	1.672	2,966,585.32	124,104,613.61
6/9/22	1.924	1.947	1.906	1.912	691,974.36	141,882,615.3
6/8/22	1.987	2.004	1.924	1.924	2,669,291.65	142,810,620.5
6/7/22	2.007	2.043	1.92	1.986	1,260,245.81	147,394,136.75
6/6/22	1.977	2.092	1.977	2.008	1,324,427.96	149,062,363.95
6/5/22	2.023	2.061	1.959	1.977	1,275,797.73	146,745,987.61
6/4/22	1.986	2.041	1.975	2.023	1,051,295.04	150,177,498.18
6/3/22	2.057	2.129	1.963	1.986	2,481,847.57	147,393,445.53
6/2/22	2.073	2.077	1.986	2.057	3,140,348.43	152,669,962.99
6/1/22	2.288	2.427	2.048	2.073	9,741,451.04	153,854,532.27
5/31/22	2.07	2.426	2.021	2.289	13,248,630.3	169,891,553.39
5/30/22	1.985	2.072	1.96	2.058	2,509,945.76	152,773,424.16
5/29/22	1.974	1.998	1.917	1.985	1,176,979.21	147,319,576.17
5/28/22	1.906	1.934	1.88	1.916	1,785,605.3	142,167,448.52
5/27/22	1.918	1.956	1.847	1.906	1,779,037.86	141,434,403.32
5/26/22	1.945	2.02	1.863	1.919	2,427,178.66	142,397,937.8
5/25/22	2.004	2.1	1.943	1.945	3,302,978.61	144,324,959.88
5/24/22	1.9	2.021	1.872	2.004	2,387,718.85	148,730,961.14
5/23/22	2.067	2.086	1.889	1.9	2,938,028.81	140,989,852.33
5/22/22	1.969	2.094	1.908	2.067	2,402,717.52	153,439,196.94
5/21/22	1.864	2.037	1.839	1.969	2,863,855.28	146,158,564.3
5/20/22	2.023	2.145	1.851	1.863	5,304,204.12	138,296,861
5/19/22	1.806	2.249	1.792	2.021	11,113,255.27	149,978,643.16
5/18/22	1.919	1.951	1.8	1.805	2,764,651.41	133,950,010.89
5/17/22	1.811	2.053	1.811	1.919	4,526,637.13	142,429,189.79
5/16/22	1.982	1.982	1.806	1.811	2,306,385.54	134,398,744.84
5/15/22	1.92	1.985	1.867	1.98	3,050,745.91	146,983,970.1
5/14/22	1.911	1.965	1.781	1.922	2,754,615.96	142,654,755.31
5/13/22	1.759	2.153	1.715	1.911	9,760,387.05	141,842,301.47
5/12/22	1.637	1.932	1.486	1.759	7,490,044.02	130,583,159.96
5/11/22	2.368	2.417	1.548	1.637	9,349,526.52	121,506,273.56
5/10/22	2.434	2.548	2.326	2.368	8,005,150.81	175,771,922.15
5/9/22	2.791	3.061	2.435	2.437	17,622,273.39	180,874,637.21
5/8/22	2.892	2.898	2.689	2.794	9,226,621.82	207,355,136.83
5/7/22	2.727	3.481	2.723	2.889	49,599,993.95	214,411,853.48
5/6/22	2.885	2.886	2.639	2.728	6,917,590.67	202,433,628.42
5/5/22	3.551	3.616	2.796	2.885	19,307,584.35	214,105,837.2
5/4/22	3.407	3.581	3.335	3.552	11,893,570	263,634,588.44
5/3/22	3.663	3.931	3.4	3.407	12,075,329.6	252,870,792.04
5/2/22	4.081	4.194	3.51	3.659	14,527,909.11	271,532,196.25
5/1/22	4.444	4.47	3.82	4.082	29,892,422.63	302,980,695.68
4/30/22	4.4	6.073	4.25	4.45	146,387,627.56	330,266,509.17
4/29/22	3.551	7.481	3.551	4.387	200,922,414.96	325,627,693.38
4/28/22	3.548	3.646	3.521	3.551	772,817.51	263,523,795.79
4/27/22	3.511	3.562	3.504	3.548	119,235.7	263,301,858.65
4/26/22	3.518	3.643	3.51	3.511	434,043.9	260,579,833.07
4/25/22	3.583	3.583	3.508	3.515	354,057.83	260,856,427.32
4/24/22	3.472	3.61	3.467	3.583	346,258.06	265,903,750.67
4/23/22	3.502	3.504	3.469	3.472	114,023.18	257,660,760.24
4/22/22	3.63	3.631	3.492	3.499	516,162.03	259,687,137.27
4/21/22	3.746	3.746	3.616	3.63	305,579.86	269,436,795.65
4/20/22	3.799	3.801	3.737	3.746	245,034.87	277,986,072.39
4/19/22	3.852	3.856	3.786	3.798	61,328.99	281,916,289.84
4/18/22	3.885	3.885	3.748	3.852	424,475.61	285,915,905.88
4/17/22	3.848	3.975	3.847	3.885	132,648.78	288,370,176.71
4/16/22	3.998	4.002	3.839	3.848	645,024.36	285,567,526.17
4/15/22	4.226	4.233	3.994	3.998	640,199.36	296,761,004.97
4/14/22	4.303	4.303	4.221	4.226	125,100.02	313,663,323.94
4/13/22	3.986	4.313	3.937	4.303	107,565.67	319,331,102.19
4/12/22	3.959	4.175	3.93	3.987	762,163.54	295,882,664.41
4/11/22	4.642	4.653	3.959	3.959	1,565,508.49	293,810,465.21
4/10/22	4.36	4.649	4.341	4.642	676,706.75	344,522,729.39
4/9/22	4.411	4.427	4.341	4.36	339,213.92	323,574,918.51
4/8/22	4.383	4.438	4.292	4.411	516,521.2	327,411,588.57
4/7/22	4.314	4.492	4.219	4.383	297,267.58	325,334,937.98
4/6/22	4.486	4.701	4.246	4.314	1,079,256.62	320,153,412.21
4/5/22	4.545	4.852	4.36	4.486	750,895.04	332,930,098.44
4/4/22	4.625	4.803	4.469	4.545	932,780.17	337,323,516.79
4/3/22	4.909	4.912	4.586	4.625	994,933.12	343,262,464.24
4/2/22	4.963	4.988	4.907	4.909	613,162.16	364,362,504.66
4/1/22	4.901	4.963	4.72	4.963	988,549	368,378,281.46

Similar Coins