Register for streaming realtime charts, analysis tools, and prices.
MOBIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000220 | -0.00000007 | -3.08% | 0.00000227 | 0.00000233 | 0.00000215 | 1,157,047.00 |
| May 21 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000233 | 0.00000246 | 0.00000227 | 1,103,308.00 |
| May 20 2024 | 0.00000233 | -0.00000047 | -16.79% | 0.00000281 | 0.00000282 | 0.00000229 | 925,854.00 |
| May 19 2024 | 0.00000280 | 0.00000001 | 0.36% | 0.00000279 | 0.00000281 | 0.00000276 | 1,128,044.00 |
| May 18 2024 | 0.00000279 | -0.00000008 | -2.79% | 0.00000287 | 0.00000288 | 0.00000277 | 1,102,606.00 |
| May 17 2024 | 0.00000287 | -0.00000016 | -5.28% | 0.00000303 | 0.00000304 | 0.00000283 | 1,110,479.00 |
| May 16 2024 | 0.00000303 | 0.00000002 | 0.66% | 0.00000301 | 0.00000311 | 0.00000298 | 1,121,107.00 |
| May 15 2024 | 0.00000301 | -0.00000012 | -3.83% | 0.00000313 | 0.00000315 | 0.00000299 | 1,096,407.00 |
| May 14 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000317 | 0.00000324 | 0.00000311 | 1,058,615.00 |
| May 13 2024 | 0.00000317 | 0.00000007 | 2.26% | 0.00000313 | 0.00000319 | 0.00000301 | 819,104.00 |
| May 12 2024 | 0.00000310 | -0.00000008 | -2.52% | 0.00000319 | 0.00000320 | 0.00000307 | 1,074,727.00 |
| May 11 2024 | 0.00000318 | -0.00000007 | -2.15% | 0.00000325 | 0.00000332 | 0.00000314 | 1,111,782.00 |
| May 10 2024 | 0.00000325 | 0.00000009 | 2.85% | 0.00000314 | 0.00000330 | 0.00000313 | 1,002,265.00 |
| May 09 2024 | 0.00000316 | -0.00000016 | -4.82% | 0.00000329 | 0.00000329 | 0.00000313 | 1,033,281.00 |
| May 08 2024 | 0.00000332 | 0.00 | 0.00% | 0.00000330 | 0.00000336 | 0.00000325 | 988,087.00 |
| May 07 2024 | 0.00000332 | 0.00000004 | 1.22% | 0.00000328 | 0.00000334 | 0.00000319 | 999,275.00 |
| May 06 2024 | 0.00000328 | 0.00000013 | 4.13% | 0.00000317 | 0.00000332 | 0.00000312 | 587,284.00 |
| May 05 2024 | 0.00000315 | 0.00000004 | 1.29% | 0.00000311 | 0.00000317 | 0.00000305 | 1,069,621.00 |
| May 04 2024 | 0.00000311 | 0.00000003 | 0.97% | 0.00000306 | 0.00000319 | 0.00000304 | 996,561.00 |
| May 03 2024 | 0.00000308 | -0.00000013 | -4.05% | 0.00000323 | 0.00000327 | 0.00000308 | 1,047,735.00 |
| May 02 2024 | 0.00000321 | 0.00000014 | 4.56% | 0.00000305 | 0.00000325 | 0.00000305 | 1,046,362.00 |
| May 01 2024 | 0.00000307 | 0.00000002 | 0.66% | 0.00000304 | 0.00000325 | 0.00000303 | 1,066,674.00 |
| Apr 30 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000303 | 0.00000329 | 0.00000301 | 982,344.00 |
| Apr 29 2024 | 0.00000303 | 0.00000004 | 1.34% | 0.00000306 | 0.00000310 | 0.00000290 | 1,003,671.00 |
| Apr 28 2024 | 0.00000299 | 0.00000010 | 3.46% | 0.00000289 | 0.00000299 | 0.00000287 | 1,035,109.00 |
| Apr 27 2024 | 0.00000289 | -0.00000008 | -2.69% | 0.00000297 | 0.00000300 | 0.00000286 | 1,105,557.00 |
| Apr 26 2024 | 0.00000297 | -0.00000019 | -6.01% | 0.00000316 | 0.00000320 | 0.00000293 | 1,025,811.00 |
| Apr 25 2024 | 0.00000316 | 0.00000011 | 3.61% | 0.00000304 | 0.00000319 | 0.00000302 | 1,011,366.00 |
| Apr 24 2024 | 0.00000305 | 0.00000008 | 2.69% | 0.00000297 | 0.00000317 | 0.00000292 | 1,020,211.00 |
| Apr 23 2024 | 0.00000297 | -0.00000017 | -5.41% | 0.00000316 | 0.00000317 | 0.00000296 | 995,498.00 |
| Apr 22 2024 | 0.00000314 | 0.00000002 | 0.64% | 0.00000309 | 0.00000321 | 0.00000304 | 691,927.00 |
| Apr 21 2024 | 0.00000312 | -0.00000008 | -2.50% | 0.00000321 | 0.00000323 | 0.00000310 | 1,018,140.00 |
| Apr 20 2024 | 0.00000320 | -0.00000012 | -3.61% | 0.00000332 | 0.00000335 | 0.00000318 | 991,841.00 |
| Apr 19 2024 | 0.00000332 | 0.00000004 | 1.22% | 0.00000329 | 0.00000347 | 0.00000320 | 980,157.00 |
| Apr 18 2024 | 0.00000328 | 0.00000005 | 1.55% | 0.00000324 | 0.00000334 | 0.00000313 | 1,002,374.00 |
| Apr 17 2024 | 0.00000323 | -0.00000009 | -2.71% | 0.00000333 | 0.00000334 | 0.00000310 | 1,027,977.00 |
| Apr 16 2024 | 0.00000332 | 0.00000003 | 0.91% | 0.00000329 | 0.00000335 | 0.00000313 | 947,783.00 |
| Apr 15 2024 | 0.00000329 | 0.00000004 | 1.23% | 0.00000324 | 0.00000342 | 0.00000296 | 697,807.00 |
| Apr 14 2024 | 0.00000325 | 0.00000024 | 7.97% | 0.00000305 | 0.00000341 | 0.00000298 | 893,334.00 |
| Apr 13 2024 | 0.00000301 | -0.00000010 | -3.22% | 0.00000309 | 0.00000333 | 0.00000297 | 912,747.00 |
| Apr 12 2024 | 0.00000311 | -0.00000015 | -4.60% | 0.00000326 | 0.00000357 | 0.00000303 | 594,273.00 |
| Apr 11 2024 | 0.00000326 | 0.00000020 | 6.54% | 0.00000306 | 0.00000326 | 0.00000305 | 214,885.00 |
| Apr 10 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000321 | 0.00000326 | 0.00000305 | 488,804.00 |
| Apr 09 2024 | 0.00000321 | 0.00000025 | 8.45% | 0.00000297 | 0.00000330 | 0.00000296 | 465,755.00 |
| Apr 08 2024 | 0.00000296 | -0.00000001 | -0.34% | 0.00000298 | 0.00000304 | 0.00000283 | 663,123.00 |
| Apr 07 2024 | 0.00000297 | -0.00000026 | -8.05% | 0.00000321 | 0.00000321 | 0.00000297 | 913,790.00 |
| Apr 06 2024 | 0.00000323 | 0.00000014 | 4.53% | 0.00000310 | 0.00000353 | 0.00000306 | 768,660.00 |
| Apr 05 2024 | 0.00000309 | -0.00000009 | -2.83% | 0.00000319 | 0.00000320 | 0.00000306 | 879,455.00 |
| Apr 04 2024 | 0.00000318 | 0.00000007 | 2.25% | 0.00000312 | 0.00000323 | 0.00000299 | 873,674.00 |
| Apr 03 2024 | 0.00000311 | -0.00000005 | -1.58% | 0.00000317 | 0.00000322 | 0.00000306 | 876,540.00 |
| Apr 02 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000319 | 0.00000336 | 0.00000313 | 937,305.00 |
| Apr 01 2024 | 0.00000318 | 0.00000014 | 4.61% | 0.00000304 | 0.00000324 | 0.00000303 | 393,297.00 |
| Mar 31 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000308 | 0.00000309 | 0.00000287 | 687,805.00 |
| Mar 30 2024 | 0.00000307 | -0.00000019 | -5.83% | 0.00000326 | 0.00000329 | 0.00000305 | 826,032.00 |
| Mar 29 2024 | 0.00000326 | 0.00000036 | 12.41% | 0.00000293 | 0.00000326 | 0.00000286 | 982,594.00 |
| Mar 28 2024 | 0.00000290 | -0.00000024 | -7.64% | 0.00000310 | 0.00000315 | 0.00000281 | 1,291,343.00 |
| Mar 27 2024 | 0.00000314 | -0.00000013 | -3.98% | 0.00000327 | 0.00000339 | 0.00000300 | 1,425,547.00 |
| Mar 26 2024 | 0.00000327 | 0.00000005 | 1.55% | 0.00000321 | 0.00000371 | 0.00000314 | 1,246,055.00 |
| Mar 25 2024 | 0.00000322 | -0.00000004 | -1.23% | 0.00000326 | 0.00000341 | 0.00000301 | 1,253,653.00 |
| Mar 24 2024 | 0.00000326 | 0.00000007 | 2.19% | 0.00000326 | 0.00000346 | 0.00000323 | 1,473,740.00 |
| Mar 23 2024 | 0.00000319 | 0.00000014 | 4.59% | 0.00000304 | 0.00000323 | 0.00000296 | 1,517,435.00 |
| Mar 22 2024 | 0.00000305 | 0.00000026 | 9.32% | 0.00000277 | 0.00000322 | 0.00000274 | 1,550,949.00 |
| Mar 21 2024 | 0.00000279 | 0.00000008 | 2.95% | 0.00000271 | 0.00000285 | 0.00000264 | 1,719,629.00 |
| Mar 20 2024 | 0.00000271 | -0.00000021 | -7.19% | 0.00000291 | 0.00000299 | 0.00000266 | 1,606,527.00 |
| Mar 19 2024 | 0.00000292 | -0.00000005 | -1.68% | 0.00000296 | 0.00000306 | 0.00000282 | 1,528,013.00 |
| Mar 18 2024 | 0.00000297 | 0.00000006 | 2.06% | 0.00000290 | 0.00000315 | 0.00000288 | 1,077,171.00 |
| Mar 17 2024 | 0.00000291 | 0.00000008 | 2.83% | 0.00000282 | 0.00000302 | 0.00000263 | 1,606,735.00 |
| Mar 16 2024 | 0.00000283 | -0.00000019 | -6.29% | 0.00000304 | 0.00000327 | 0.00000276 | 1,381,352.00 |
| Mar 15 2024 | 0.00000302 | -0.00000022 | -6.79% | 0.00000324 | 0.00000333 | 0.00000279 | 1,504,854.00 |
| Mar 14 2024 | 0.00000324 | 0.00000034 | 11.72% | 0.00000292 | 0.00000345 | 0.00000291 | 1,243,356.00 |
| Mar 13 2024 | 0.00000290 | 0.00000009 | 3.20% | 0.00000281 | 0.00000308 | 0.00000276 | 1,455,143.00 |
| Mar 12 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000292 | 0.00000300 | 0.00000279 | 1,421,064.00 |
| Mar 11 2024 | 0.00000292 | -0.00000011 | -3.63% | 0.00000303 | 0.00000316 | 0.00000283 | 1,310,737.00 |
| Mar 10 2024 | 0.00000303 | -0.00000033 | -9.82% | 0.00000337 | 0.00000337 | 0.00000291 | 1,384,736.00 |
| Mar 09 2024 | 0.00000336 | -0.00000020 | -5.62% | 0.00000356 | 0.00000360 | 0.00000335 | 1,212,164.00 |
| Mar 08 2024 | 0.00000356 | -0.00000015 | -4.04% | 0.00000369 | 0.00000373 | 0.00000345 | 1,228,226.00 |
| Mar 07 2024 | 0.00000371 | -0.00000003 | -0.80% | 0.00000374 | 0.00000387 | 0.00000370 | 1,124,045.00 |
| Mar 06 2024 | 0.00000374 | 0.00000004 | 1.08% | 0.00000370 | 0.00000392 | 0.00000366 | 1,187,084.00 |
| Mar 05 2024 | 0.00000370 | -0.00000020 | -5.13% | 0.00000389 | 0.00000391 | 0.00000355 | 1,100,659.00 |
| Mar 04 2024 | 0.00000390 | 0.00000005 | 1.30% | 0.00000384 | 0.00000443 | 0.00000374 | 790,197.00 |
| Mar 03 2024 | 0.00000385 | -0.00000015 | -3.75% | 0.00000399 | 0.00000412 | 0.00000380 | 1,149,194.00 |
| Mar 02 2024 | 0.00000400 | 0.00000032 | 8.70% | 0.00000368 | 0.00000401 | 0.00000346 | 1,225,825.00 |
| Mar 01 2024 | 0.00000368 | -0.00000007 | -1.87% | 0.00000374 | 0.00000378 | 0.00000361 | 1,232,592.00 |
| Feb 29 2024 | 0.00000375 | 0.00000030 | 8.70% | 0.00000346 | 0.00000388 | 0.00000344 | 1,116,411.00 |
| Feb 28 2024 | 0.00000345 | -0.00000045 | -11.54% | 0.00000389 | 0.00000398 | 0.00000344 | 1,243,716.00 |
| Feb 27 2024 | 0.00000390 | -0.00000007 | -1.76% | 0.00000394 | 0.00000407 | 0.00000345 | 1,181,550.00 |
| Feb 26 2024 | 0.00000397 | -0.00000004 | -1.00% | 0.00000403 | 0.00000412 | 0.00000392 | 804,543.00 |
| Feb 25 2024 | 0.00000401 | 0.00000047 | 13.28% | 0.00000354 | 0.00000444 | 0.00000345 | 1,144,969.00 |
| Feb 24 2024 | 0.00000354 | -0.00000018 | -4.84% | 0.00000369 | 0.00000425 | 0.00000345 | 1,406,657.00 |
| Feb 23 2024 | 0.00000372 | 0.00000024 | 6.90% | 0.00000351 | 0.00000374 | 0.00000347 | 1,231,106.00 |
