ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,412.46
      0.12%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. MobileCoin (Cryptocurrency:MOBEUR)

      6. MobileCoin (Cryptocurrency:MOBEUR) Historical

      MOBEUR MobileCoin

      0.060525
      0.000111 (0.18%)
      20:02:17 - Realtime Data

      MOBEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.060414 -0.000668 -1.09% 0.061073 0.062165 0.05989 0.00
      Jun 06 2024 0.061082 -0.000336 -0.55% 0.06144 0.061796 0.060593 0.00
      Jun 05 2024 0.061418 0.000476 0.78% 0.059304 0.06204 0.023796 105,174.00
      Jun 04 2024 0.060942 0.001639 2.76% 0.059304 0.061248 0.059174 0.00
      Jun 03 2024 0.059303 0.000564 0.96% 0.058667 0.060723 0.058547 0.00
      Jun 02 2024 0.058739 0.000068 0.12% 0.058696 0.059241 0.058365 0.00
      Jun 01 2024 0.058671 0.000185 0.32% 0.058588 0.058798 0.058427 0.00
      May 31 2024 0.058486 -0.000819 -1.38% 0.059297 0.059646 0.057815 0.00
      May 30 2024 0.059305 0.000501 0.85% 0.058849 0.06024 0.058355 0.00
      May 29 2024 0.058804 -0.000418 -0.71% 0.059169 0.05967 0.05835 0.00
      May 28 2024 0.059222 -0.000811 -1.35% 0.060014 0.060065 0.05831 0.00
      May 27 2024 0.060033 0.000648 1.09% 0.054563 0.061052 0.023796 105,174.00
      May 26 2024 0.059385 -0.000633 -1.05% 0.060057 0.060231 0.059172 0.00
      May 25 2024 0.060018 0.000555 0.93% 0.059428 0.060341 0.059428 0.00
      May 24 2024 0.059463 0.000536 0.91% 0.058882 0.05997 0.05792 0.00
      May 23 2024 0.058927 -0.001038 -1.73% 0.060131 0.060647 0.057886 0.00
      May 22 2024 0.059965 -0.000577 -0.95% 0.060503 0.06116 0.0599 0.00
      May 21 2024 0.060542 -0.001 -1.62% 0.061512 0.061966 0.05937 0.00
      May 20 2024 0.061542 0.004311 7.53% 0.054563 0.061617 0.023796 105,174.00
      May 19 2024 0.057231 -0.000726 -1.25% 0.057871 0.058489 0.057032 0.00
      May 18 2024 0.057957 0.000053 0.09% 0.057929 0.058291 0.057688 0.00
      May 17 2024 0.057904 0.001441 2.55% 0.056484 0.058257 0.056405 0.00
      May 16 2024 0.056462 -0.000726 -1.27% 0.057252 0.057512 0.055463 0.00
      May 15 2024 0.057188 0.003652 6.82% 0.053558 0.057287 0.053339 0.00
      May 14 2024 0.053536 -0.001234 -2.25% 0.05477 0.05496 0.053111 0.00
      May 13 2024 0.05477 0.001074 2.00% 0.054563 0.05518 0.023796 105,174.00
      May 12 2024 0.053696 0.000602 1.13% 0.053138 0.053936 0.053002 0.00
      May 11 2024 0.053095 -0.000198 -0.37% 0.05316 0.053661 0.052899 0.00
      May 10 2024 0.053292 -0.001662 -3.02% 0.054992 0.055337 0.052625 0.00
      May 09 2024 0.054954 0.001575 2.95% 0.053529 0.055211 0.053165 0.00
      May 08 2024 0.053379 -0.001209 -2.21% 0.054563 0.055096 0.053263 0.00
      May 07 2024 0.054588 -0.00058 -1.05% 0.055211 0.056213 0.054482 0.00
      May 06 2024 0.055168 -0.000752 -1.34% 0.055954 0.057784 0.05314 105,174.00
      May 05 2024 0.05592 0.00013 0.23% 0.055898 0.056344 0.054999 0.00
      May 04 2024 0.05579 0.000789 1.43% 0.054978 0.056232 0.054741 0.00
      May 03 2024 0.055001 0.003167 6.11% 0.051822 0.05536 0.051551 0.00
      May 02 2024 0.051834 0.000592 1.16% 0.051232 0.052224 0.050019 0.00
      May 01 2024 0.051242 -0.00242 -4.51% 0.053435 0.053539 0.049915 0.00
      Apr 30 2024 0.053663 -0.002312 -4.13% 0.055953 0.056708 0.052193 0.00
      Apr 29 2024 0.055975 0.000646 1.17% 0.055954 0.057784 0.023796 105,174.00
      Apr 28 2024 0.055329 -0.000456 -0.82% 0.055853 0.056522 0.055201 0.00
      Apr 27 2024 0.055786 -0.000318 -0.57% 0.05606 0.056121 0.055016 0.00
      Apr 26 2024 0.056104 -0.000426 -0.75% 0.056547 0.056864 0.055737 0.00
      Apr 25 2024 0.05653 0.000012 0.02% 0.056492 0.057187 0.055234 0.00
      Apr 24 2024 0.056518 -0.001796 -3.08% 0.05847 0.058914 0.055889 0.00
      Apr 23 2024 0.058313 -0.0007 -1.19% 0.058939 0.059251 0.058007 0.00
      Apr 22 2024 0.059013 0.001585 2.76% 0.055954 0.059316 0.023796 105,174.00
      Apr 21 2024 0.057428 0.000064 0.11% 0.057225 0.058095 0.05678 0.00
      Apr 20 2024 0.057365 0.000804 1.42% 0.056232 0.057792 0.055779 0.00
      Apr 19 2024 0.056561 0.000447 0.80% 0.055954 0.057784 0.05314 0.00
      Apr 18 2024 0.056114 0.002015 3.73% 0.054154 0.056479 0.053576 0.00
      Apr 17 2024 0.054099 -0.002306 -4.09% 0.056511 0.057083 0.052795 0.00
      Apr 16 2024 0.056404 0.000283 0.50% 0.056173 0.05688 0.054635 0.00
      Apr 15 2024 0.056121 -0.001907 -3.29% 0.059903 0.060235 0.055455 105,174.00
      Apr 14 2024 0.058028 0.000066 0.11% 0.057162 0.059227 0.055427 0.00
      Apr 13 2024 0.057963 -0.001525 -2.56% 0.059556 0.060462 0.055098 0.00
      Apr 12 2024 0.059488 -0.00191 -3.11% 0.061455 0.062542 0.058227 0.00
      Apr 11 2024 0.061398 -0.000326 -0.53% 0.061607 0.062317 0.061015 0.00
      Apr 10 2024 0.061724 0.001769 2.95% 0.059903 0.062187 0.058791 0.00
      Apr 09 2024 0.059955 -0.001985 -3.20% 0.061958 0.062034 0.059202 0.00
      Apr 08 2024 0.061941 0.001678 2.78% 0.059459 0.063028 0.057485 105,174.00
      Apr 07 2024 0.060263 0.000382 0.64% 0.059779 0.060967 0.059779 0.00
      Apr 06 2024 0.059881 0.000872 1.48% 0.058799 0.0604 0.05856 0.00
      Apr 05 2024 0.059009 -0.000387 -0.65% 0.059459 0.059619 0.057485 0.00
      Apr 04 2024 0.059396 0.001956 3.41% 0.057227 0.059945 0.056531 0.00
      Apr 03 2024 0.05744 -0.007083 -10.98% 0.066417 0.066487 0.056938 372,411.00
      Apr 02 2024 0.064523 -0.047954 -42.63% 0.11097 0.117397 0.060491 1,938,525.00
      Apr 01 2024 0.112477 -0.009088 -7.48% 0.330867 0.334702 0.105321 2,749,412.00
      Mar 31 2024 0.121565 0.044027 56.78% 0.080123 0.168375 0.080123 5,004,645.00
      Mar 30 2024 0.077538 -0.106513 -57.87% 0.170814 0.18283 0.075616 13,151,998.00
      Mar 29 2024 0.184051 0.126402 219.26% 0.056414 0.242893 0.049376 11,140,940.00
      Mar 28 2024 0.05765 -0.004335 -6.99% 0.062285 0.064898 0.055939 732,358.00
      Mar 27 2024 0.061985 -0.009069 -12.76% 0.070968 0.071531 0.061985 409,162.00
      Mar 26 2024 0.071054 -0.008057 -10.18% 0.07912 0.081052 0.070443 690,468.00
      Mar 25 2024 0.079111 -0.010517 -11.73% 0.330867 0.334702 0.077556 904,861.00
      Mar 24 2024 0.089628 0.000315 0.35% 0.087912 0.093733 0.085468 485,488.00
      Mar 23 2024 0.089313 -0.000674 -0.75% 0.091457 0.094647 0.087854 318,455.00
      Mar 22 2024 0.089987 0.000148 0.17% 0.090211 0.114774 0.087367 1,709,156.00
      Mar 21 2024 0.089839 -0.034388 -27.68% 0.135204 0.141263 0.085559 2,749,710.00
      Mar 20 2024 0.124227 -0.157167 -55.85% 0.281467 0.287357 0.110541 3,988,092.00
      Mar 19 2024 0.281394 -0.031342 -10.02% 0.31537 0.315702 0.27578 141,103.00
      Mar 18 2024 0.312736 -0.030863 -8.98% 0.330867 0.349632 0.128171 183,930.00
      Mar 17 2024 0.343598 0.012652 3.82% 0.330867 0.351747 0.315481 188,614.00
      Mar 16 2024 0.330946 -0.03468 -9.49% 0.368503 0.376379 0.320555 207,852.00
      Mar 15 2024 0.365626 -0.028218 -7.16% 0.385425 0.436682 0.352091 801,127.00
      Mar 14 2024 0.393843 0.012066 3.16% 0.385425 0.436682 0.378019 645,123.00
      Mar 13 2024 0.381777 0.011477 3.10% 0.371004 0.390346 0.365396 197,901.00
      Mar 12 2024 0.3703 0.002242 0.61% 0.365892 0.394491 0.351254 364,783.00
      Mar 11 2024 0.368057 -0.029571 -7.44% 0.361527 0.392431 0.35732 447,308.00
      Mar 10 2024 0.397629 0.020924 5.55% 0.376712 0.402074 0.363516 404,965.00
      Mar 09 2024 0.376705 0.008057 2.19% 0.370603 0.385603 0.365361 73,064.00

      Your Recent History

      COIN
      MOBEUR
      MobileCoin
      TG
      SBL
      Safe Bulkers
      BOV
      FRTA3R
      POMIFRUTAS ON
      Delayed Upgrade Clock