Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MOBIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.008918 | -0.00017 | -1.87% | 0.009087 | 0.009247 | 0.008801 | 1,329,503.00 |
| May 15 2024 | 0.009088 | 0.000047 | 0.52% | 0.009045 | 0.009315 | 0.009022 | 1,432,202.00 |
| May 14 2024 | 0.009041 | -0.000332 | -3.54% | 0.009361 | 0.010201 | 0.009029 | 1,350,406.00 |
| May 13 2024 | 0.009373 | 0.000297 | 3.27% | 0.009083 | 0.010183 | 0.00906 | 1,500,244.00 |
| May 12 2024 | 0.009076 | -0.0002 | -2.16% | 0.009262 | 0.009285 | 0.00905 | 1,424,606.00 |
| May 11 2024 | 0.009276 | -0.000171 | -1.81% | 0.009452 | 0.009627 | 0.009251 | 1,290,394.00 |
| May 10 2024 | 0.009447 | -0.000061 | -0.64% | 0.009508 | 0.00965 | 0.009381 | 1,259,268.00 |
| May 09 2024 | 0.009508 | -0.000336 | -3.41% | 0.00978 | 0.010197 | 0.009382 | 1,324,251.00 |
| May 08 2024 | 0.009844 | -0.000088 | -0.89% | 0.00993 | 0.00993 | 0.009701 | 1,399,399.00 |
| May 07 2024 | 0.009932 | -0.000166 | -1.64% | 0.010096 | 0.010201 | 0.009858 | 1,153,889.00 |
| May 06 2024 | 0.010098 | 0.000188 | 1.90% | 0.01002 | 0.010811 | 0.009951 | 1,259,869.00 |
| May 05 2024 | 0.00991 | 0.000195 | 2.01% | 0.009714 | 0.010 | 0.009688 | 1,407,825.00 |
| May 04 2024 | 0.009715 | 0.000167 | 1.75% | 0.009545 | 0.010 | 0.00953 | 1,483,229.00 |
| May 03 2024 | 0.009548 | -0.000091 | -0.94% | 0.009632 | 0.009996 | 0.009524 | 1,277,809.00 |
| May 02 2024 | 0.009639 | 0.000508 | 5.56% | 0.009128 | 0.009995 | 0.009123 | 1,489,951.00 |
| May 01 2024 | 0.009131 | -0.000048 | -0.52% | 0.00919 | 0.010943 | 0.008764 | 1,632,921.00 |
| Apr 30 2024 | 0.009179 | -0.000612 | -6.25% | 0.009789 | 0.009898 | 0.008851 | 1,580,144.00 |
| Apr 29 2024 | 0.009791 | -0.000045 | -0.46% | 0.00984 | 0.010088 | 0.0091 | 1,483,112.00 |
| Apr 28 2024 | 0.009836 | 0.000437 | 4.65% | 0.009404 | 0.010167 | 0.009378 | 1,404,793.00 |
| Apr 27 2024 | 0.009399 | 0.000099 | 1.06% | 0.009309 | 0.009414 | 0.008841 | 1,541,353.00 |
| Apr 26 2024 | 0.0093 | -0.000718 | -7.17% | 0.010023 | 0.010072 | 0.009204 | 1,494,804.00 |
| Apr 25 2024 | 0.010018 | 0.000444 | 4.64% | 0.009565 | 0.010602 | 0.009429 | 1,431,289.00 |
| Apr 24 2024 | 0.009574 | 0.00000800 | 0.08% | 0.009587 | 0.010921 | 0.009255 | 1,437,882.00 |
| Apr 23 2024 | 0.009566 | -0.000582 | -5.74% | 0.010145 | 0.010152 | 0.009299 | 1,333,922.00 |
| Apr 22 2024 | 0.010148 | 0.000314 | 3.19% | 0.009831 | 0.010942 | 0.009698 | 1,364,972.00 |
| Apr 21 2024 | 0.009834 | -0.000232 | -2.30% | 0.010113 | 0.010229 | 0.00981 | 1,375,736.00 |
| Apr 20 2024 | 0.010066 | -0.000073 | -0.72% | 0.010139 | 0.01061 | 0.009933 | 1,287,333.00 |
| Apr 19 2024 | 0.010139 | 0.000081 | 0.81% | 0.010077 | 0.010624 | 0.009959 | 1,421,176.00 |
| Apr 18 2024 | 0.010058 | 0.00038 | 3.93% | 0.009676 | 0.010289 | 0.009616 | 1,393,717.00 |
| Apr 17 2024 | 0.009678 | -0.000602 | -5.86% | 0.010272 | 0.010283 | 0.00965 | 1,550,461.00 |
| Apr 16 2024 | 0.01028 | -0.000186 | -1.78% | 0.010249 | 0.010893 | 0.009604 | 1,509,996.00 |
| Apr 15 2024 | 0.010466 | 0.000235 | 2.30% | 0.010226 | 0.010893 | 0.009605 | 1,449,841.00 |
| Apr 14 2024 | 0.010231 | 0.001068 | 11.66% | 0.009171 | 0.010874 | 0.008804 | 1,528,125.00 |
| Apr 13 2024 | 0.009163 | -0.000895 | -8.90% | 0.010003 | 0.01039 | 0.009021 | 1,483,222.00 |
| Apr 12 2024 | 0.010058 | -0.001361 | -11.92% | 0.011385 | 0.012082 | 0.009764 | 1,594,771.00 |
| Apr 11 2024 | 0.011419 | 0.000443 | 4.04% | 0.010968 | 0.01173 | 0.01082 | 1,187,457.00 |
| Apr 10 2024 | 0.010976 | -0.000305 | -2.70% | 0.011231 | 0.011419 | 0.010669 | 1,347,215.00 |
| Apr 09 2024 | 0.011281 | 0.00028 | 2.55% | 0.011043 | 0.011618 | 0.010506 | 1,262,757.00 |
| Apr 08 2024 | 0.011001 | 0.000733 | 7.14% | 0.010281 | 0.011471 | 0.010188 | 1,455,060.00 |
| Apr 07 2024 | 0.010268 | -0.000548 | -5.07% | 0.010772 | 0.010792 | 0.0096 | 1,612,812.00 |
| Apr 06 2024 | 0.010816 | 0.000497 | 4.82% | 0.010308 | 0.012488 | 0.009966 | 1,845,869.00 |
| Apr 05 2024 | 0.010319 | -0.000304 | -2.86% | 0.010625 | 0.010625 | 0.010071 | 1,383,496.00 |
| Apr 04 2024 | 0.010623 | 0.000298 | 2.89% | 0.010333 | 0.010719 | 0.010139 | 1,608,751.00 |
| Apr 03 2024 | 0.010325 | -0.000052 | -0.50% | 0.010367 | 0.010653 | 0.010176 | 1,569,145.00 |
| Apr 02 2024 | 0.010377 | -0.000844 | -7.52% | 0.011216 | 0.011241 | 0.009857 | 1,736,455.00 |
| Apr 01 2024 | 0.011221 | 0.000118 | 1.06% | 0.011101 | 0.011985 | 0.01061 | 1,498,300.00 |
| Mar 31 2024 | 0.011103 | 0.000296 | 2.74% | 0.010806 | 0.012 | 0.010297 | 2,333,515.00 |
| Mar 30 2024 | 0.010807 | -0.000703 | -6.11% | 0.011516 | 0.013157 | 0.010005 | 1,627,000.00 |
| Mar 29 2024 | 0.01151 | 0.001155 | 11.15% | 0.010364 | 0.012102 | 0.01025 | 2,003,539.00 |
| Mar 28 2024 | 0.010355 | -0.000572 | -5.23% | 0.010876 | 0.011905 | 0.009794 | 2,613,855.00 |
| Mar 27 2024 | 0.010927 | -0.000781 | -6.67% | 0.011691 | 0.012798 | 0.010524 | 1,364,181.00 |
| Mar 26 2024 | 0.011708 | 0.000115 | 0.99% | 0.011598 | 0.013803 | 0.011359 | 2,067,277.00 |
| Mar 25 2024 | 0.011593 | 0.000317 | 2.81% | 0.011275 | 0.0126 | 0.010139 | 2,350,994.00 |
| Mar 24 2024 | 0.011276 | 0.00049 | 4.54% | 0.010945 | 0.012273 | 0.010929 | 2,074,153.00 |
| Mar 23 2024 | 0.010786 | 0.000679 | 6.72% | 0.010113 | 0.011901 | 0.009921 | 2,434,099.00 |
| Mar 22 2024 | 0.010107 | 0.000393 | 4.05% | 0.009705 | 0.010714 | 0.009635 | 2,570,288.00 |
| Mar 21 2024 | 0.009714 | 0.000142 | 1.48% | 0.009557 | 0.009743 | 0.009396 | 2,438,160.00 |
| Mar 20 2024 | 0.009572 | 0.000339 | 3.67% | 0.009205 | 0.009613 | 0.008652 | 2,727,800.00 |
| Mar 19 2024 | 0.009233 | -0.00128 | -12.18% | 0.010374 | 0.010393 | 0.009087 | 2,079,593.00 |
| Mar 18 2024 | 0.010513 | -0.000082 | -0.77% | 0.010584 | 0.012335 | 0.010 | 2,422,360.00 |
| Mar 17 2024 | 0.010595 | 0.000654 | 6.58% | 0.009941 | 0.011784 | 0.0094 | 2,562,086.00 |
| Mar 16 2024 | 0.009941 | -0.001351 | -11.96% | 0.011359 | 0.012636 | 0.009909 | 2,171,249.00 |
| Mar 15 2024 | 0.011292 | -0.001332 | -10.55% | 0.012613 | 0.012701 | 0.009924 | 2,433,852.00 |
| Mar 14 2024 | 0.012624 | 0.000975 | 8.37% | 0.011675 | 0.014521 | 0.011648 | 2,314,339.00 |
| Mar 13 2024 | 0.011649 | 0.000449 | 4.01% | 0.011178 | 0.012676 | 0.010808 | 2,419,569.00 |
| Mar 12 2024 | 0.0112 | -0.000674 | -5.68% | 0.011881 | 0.012354 | 0.010504 | 2,480,488.00 |
| Mar 11 2024 | 0.011874 | 0.000136 | 1.16% | 0.011738 | 0.012552 | 0.011356 | 2,247,803.00 |
| Mar 10 2024 | 0.011738 | -0.001437 | -10.91% | 0.013145 | 0.013189 | 0.0111 | 1,740,527.00 |
| Mar 09 2024 | 0.013175 | -0.000666 | -4.81% | 0.013858 | 0.014322 | 0.013071 | 1,954,993.00 |
| Mar 08 2024 | 0.013841 | -0.000501 | -3.49% | 0.014332 | 0.014387 | 0.013295 | 1,602,774.00 |
| Mar 07 2024 | 0.014342 | 0.000033 | 0.23% | 0.014305 | 0.014888 | 0.014295 | 1,609,773.00 |
| Mar 06 2024 | 0.014309 | 0.001154 | 8.77% | 0.013169 | 0.015 | 0.013155 | 1,655,784.00 |
| Mar 05 2024 | 0.013155 | -0.000939 | -6.66% | 0.014103 | 0.0168 | 0.01269 | 1,865,655.00 |
| Mar 04 2024 | 0.014094 | 0.000683 | 5.09% | 0.013409 | 0.01582 | 0.012752 | 1,725,231.00 |
| Mar 03 2024 | 0.013411 | -0.00026 | -1.90% | 0.013675 | 0.014496 | 0.012788 | 1,609,200.00 |
| Mar 02 2024 | 0.013671 | 0.000999 | 7.88% | 0.012644 | 0.013986 | 0.011805 | 1,854,883.00 |
| Mar 01 2024 | 0.012672 | 0.0001 | 0.80% | 0.012539 | 0.012695 | 0.012321 | 1,783,013.00 |
| Feb 29 2024 | 0.012572 | 0.001057 | 9.18% | 0.011637 | 0.013384 | 0.011637 | 1,840,166.00 |
| Feb 28 2024 | 0.011515 | -0.001084 | -8.60% | 0.012652 | 0.014 | 0.011381 | 1,782,382.00 |
| Feb 27 2024 | 0.012599 | 0.000022 | 0.17% | 0.012588 | 0.013584 | 0.010803 | 1,806,398.00 |
| Feb 26 2024 | 0.012577 | 0.000098 | 0.79% | 0.012512 | 0.013399 | 0.011992 | 1,652,159.00 |
| Feb 25 2024 | 0.012479 | 0.001903 | 17.99% | 0.010587 | 0.015371 | 0.009 | 2,638,276.00 |
| Feb 24 2024 | 0.010576 | -0.000302 | -2.78% | 0.010863 | 0.012001 | 0.010129 | 2,046,675.00 |
| Feb 23 2024 | 0.010878 | 0.000457 | 4.39% | 0.010435 | 0.011035 | 0.010305 | 1,794,325.00 |
| Feb 22 2024 | 0.010421 | -0.0007 | -6.29% | 0.011103 | 0.011174 | 0.010191 | 1,633,800.00 |
| Feb 21 2024 | 0.011121 | -0.000166 | -1.47% | 0.011337 | 0.011486 | 0.010808 | 1,589,955.00 |
| Feb 20 2024 | 0.011287 | -0.000505 | -4.28% | 0.011798 | 0.012729 | 0.010855 | 1,936,806.00 |
| Feb 19 2024 | 0.011792 | -0.001676 | -12.44% | 0.01346 | 0.013529 | 0.011229 | 1,895,706.00 |
| Feb 18 2024 | 0.013468 | 0.001344 | 11.09% | 0.012123 | 0.014 | 0.012111 | 1,577,723.00 |
| Feb 17 2024 | 0.012124 | -0.000767 | -5.95% | 0.0129 | 0.013525 | 0.011756 | 1,824,473.00 |
