ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.69
0.25%
US Tech 100
17,720.04
0.21%
S&P 500
5,225.35
0.05%
US Dollar vs CAD
1.36684
-0.08%
Bitcoin
62,720.11
2.07%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. MobileCoin (Gate.io:MOBETH)

  6. MobileCoin (Gate.io:MOBETH) Historical

MOBETH MobileCoin

0.000033
-0.00000010 (-0.31%)
09:14:04 - Realtime Data

MOBETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2024 0.000033 -0.00000030 -0.91% 0.000033 0.000033 0.000032 85,514.00
May 11 2024 0.000033 0.00000060 1.86% 0.000032 0.000033 0.000032 73,844.00
May 10 2024 0.000032 0.00000100 3.19% 0.000031 0.000032 0.000031 70,570.00
May 09 2024 0.000031 -0.00000050 -1.57% 0.000032 0.000032 0.000031 86,509.00
May 08 2024 0.000032 0.00000030 0.95% 0.000032 0.000032 0.000031 91,992.00
May 07 2024 0.000032 0.00000080 2.61% 0.000031 0.000032 0.00003 91,960.00
May 06 2024 0.000031 0.00000030 0.99% 0.00003 0.000031 0.000029 89,886.00
May 05 2024 0.00003 -0.00000050 -1.62% 0.000031 0.000031 0.00003 71,581.00
May 04 2024 0.000031 0.00000030 0.98% 0.000031 0.000031 0.00003 82,188.00
May 03 2024 0.000031 -0.00000100 -3.16% 0.000031 0.000032 0.00003 78,719.00
May 02 2024 0.000032 0.00000020 0.64% 0.000031 0.000032 0.000031 83,203.00
May 01 2024 0.000031 0.00000100 3.30% 0.000031 0.000032 0.00003 102,786.00
Apr 30 2024 0.00003 0.00000100 3.41% 0.000029 0.000032 0.000029 107,379.00
Apr 29 2024 0.000029 0.00000070 2.45% 0.000028 0.00003 0.000028 89,934.00
Apr 28 2024 0.000029 0.00000060 2.14% 0.000028 0.000029 0.000028 80,171.00
Apr 27 2024 0.000028 -0.00000100 -3.40% 0.000029 0.00003 0.000028 85,426.00
Apr 26 2024 0.000029 0.00000100 3.55% 0.000028 0.000029 0.000028 91,653.00
Apr 25 2024 0.000028 0.00000070 2.55% 0.000028 0.000029 0.000027 91,124.00
Apr 24 2024 0.000028 -0.00000050 -1.79% 0.000028 0.000028 0.000026 82,966.00
Apr 23 2024 0.000028 0.00 0.00% 0.000028 0.000029 0.000027 123,381.00
Apr 22 2024 0.000028 -0.00000080 -2.78% 0.000029 0.000029 0.000027 93,162.00
Apr 21 2024 0.000029 -0.00000020 -0.69% 0.000029 0.000029 0.000028 87,942.00
Apr 20 2024 0.000029 -0.00000100 -3.32% 0.00003 0.00003 0.000028 99,953.00
Apr 19 2024 0.00003 -0.00000030 -0.99% 0.00003 0.000032 0.000029 108,752.00
Apr 18 2024 0.00003 0.00 0.00% 0.00003 0.000032 0.00003 88,132.00
Apr 17 2024 0.00003 0.00000060 2.01% 0.00003 0.000032 0.000029 106,491.00
Apr 16 2024 0.00003 0.00000100 3.51% 0.000029 0.000031 0.000027 155,666.00
Apr 15 2024 0.000029 0.00000090 3.26% 0.000027 0.000031 0.000026 126,280.00
Apr 14 2024 0.000028 -0.00000200 -6.73% 0.00003 0.000031 0.000027 159,790.00
Apr 13 2024 0.00003 0.00000300 11.24% 0.000026 0.000033 0.000026 288,335.00
Apr 12 2024 0.000027 -0.00000040 -1.48% 0.000027 0.000029 0.000025 208,511.00
Apr 11 2024 0.000027 0.00000030 1.12% 0.000027 0.000028 0.000026 106,285.00
Apr 10 2024 0.000027 -0.00000020 -0.74% 0.000027 0.000028 0.000024 215,765.00
Apr 09 2024 0.000027 0.00000050 1.89% 0.000027 0.000028 0.000025 211,044.00
Apr 08 2024 0.000027 0.00000600 28.57% 0.000021 0.000029 0.000021 486,410.00
Apr 07 2024 0.000021 0.00000040 1.94% 0.000021 0.000022 0.00002 277,763.00
Apr 06 2024 0.000021 0.00000200 10.53% 0.000019 0.000022 0.000019 485,361.00
Apr 05 2024 0.000019 0.00000100 5.59% 0.000018 0.00002 0.000016 363,877.00
Apr 04 2024 0.000018 -0.00000200 -9.80% 0.00002 0.000022 0.000015 435,845.00
Apr 03 2024 0.00002 -0.00000080 -3.77% 0.000021 0.000025 0.000019 477,949.00
Apr 02 2024 0.000021 -0.000013 -37.90% 0.000034 0.000036 0.00002 423,955.00
Apr 01 2024 0.000034 0.00000020 0.59% 0.000035 0.00004 0.000032 558,943.00
Mar 31 2024 0.000034 0.00001 41.32% 0.000033 0.000042 0.000027 411,733.00
Mar 30 2024 0.000024 -0.00003 -55.25% 0.000047 0.000056 0.000023 862,687.00
Mar 29 2024 0.000054 0.000037 212.64% 0.000017 0.000062 0.000015 289,340.00
Mar 28 2024 0.000017 -0.00000200 -10.31% 0.000019 0.00002 0.000017 79,922.00
Mar 27 2024 0.000019 -0.00000200 -9.30% 0.000022 0.000022 0.000019 96,521.00
Mar 26 2024 0.000022 -0.00000200 -8.40% 0.000024 0.000025 0.000021 68,037.00
Mar 25 2024 0.000024 -0.00000400 -14.23% 0.000028 0.000028 0.000024 67,212.00
Mar 24 2024 0.000028 -0.00000040 -1.40% 0.000029 0.00003 0.000027 55,699.00
Mar 23 2024 0.000029 -0.00000040 -1.38% 0.00003 0.000031 0.000028 55,622.00
Mar 22 2024 0.000029 0.00000080 2.85% 0.000028 0.000037 0.000027 104,481.00
Mar 21 2024 0.000028 -0.000011 -28.35% 0.000039 0.000043 0.000026 184,644.00
Mar 20 2024 0.000039 -0.000056 -58.76% 0.000096 0.000098 0.000038 230,022.00
Mar 19 2024 0.000095 -0.00000100 -1.04% 0.000096 0.000099 0.000091 37,699.00
Mar 18 2024 0.000097 -0.00000600 -5.83% 0.000103 0.000106 0.000095 35,977.00
Mar 17 2024 0.000103 0.00000050 0.49% 0.000103 0.000106 0.0001 32,652.00
Mar 16 2024 0.000102 -0.00000400 -3.77% 0.000106 0.00011 0.0001 35,328.00
Mar 15 2024 0.000106 -0.00000700 -6.20% 0.000112 0.000113 0.000105 34,640.00
Mar 14 2024 0.000113 0.00000900 8.65% 0.000105 0.000122 0.000104 56,222.00
Mar 13 2024 0.000104 0.00000200 1.96% 0.000102 0.000107 0.000101 32,505.00
Mar 12 2024 0.000102 0.00000200 2.01% 0.000099 0.000109 0.000099 44,539.00
Mar 11 2024 0.000099 -0.000012 -10.74% 0.000112 0.000113 0.000098 39,810.00
Mar 10 2024 0.000112 0.00000600 5.69% 0.000106 0.000116 0.000102 48,740.00
Mar 09 2024 0.000105 0.00000200 1.93% 0.000104 0.000107 0.000102 29,582.00
Mar 08 2024 0.000104 0.00000090 0.88% 0.000103 0.000104 0.000098 33,935.00
Mar 07 2024 0.000103 0.00000400 4.04% 0.000099 0.000105 0.000099 37,445.00
Mar 06 2024 0.000099 -0.00000400 -3.88% 0.000103 0.000103 0.000095 40,092.00
Mar 05 2024 0.000103 -0.00000600 -5.48% 0.000109 0.000111 0.000102 34,395.00
Mar 04 2024 0.00011 -0.000011 -9.14% 0.00012 0.000121 0.00011 33,175.00
Mar 03 2024 0.00012 -0.00000030 -0.25% 0.000121 0.000128 0.000118 32,887.00
Mar 02 2024 0.000121 0.00000500 4.33% 0.000116 0.000122 0.000113 37,362.00
Mar 01 2024 0.000116 0.00000400 3.58% 0.000113 0.000119 0.000111 36,010.00
Feb 29 2024 0.000112 -0.00000040 -0.36% 0.000112 0.00012 0.000108 36,854.00
Feb 28 2024 0.000112 -0.00000600 -5.09% 0.000118 0.00012 0.000112 38,377.00
Feb 27 2024 0.000118 0.00000040 0.34% 0.000117 0.000119 0.000114 36,226.00
Feb 26 2024 0.000117 0.00000100 0.86% 0.000117 0.000122 0.000115 36,997.00
Feb 25 2024 0.000116 -0.00000300 -2.52% 0.000119 0.00012 0.000115 39,036.00
Feb 24 2024 0.000119 0.00000100 0.85% 0.000118 0.000123 0.000117 38,880.00
Feb 23 2024 0.000118 0.00000400 3.50% 0.000114 0.000118 0.000113 37,166.00
Feb 22 2024 0.000114 0.00000030 0.26% 0.000115 0.000116 0.000113 31,075.00
Feb 21 2024 0.000114 -0.00000100 -0.87% 0.000115 0.000121 0.000114 33,874.00
Feb 20 2024 0.000115 -0.00000300 -2.54% 0.000118 0.00012 0.000115 41,790.00
Feb 19 2024 0.000118 -0.00000500 -4.06% 0.000123 0.000126 0.000117 35,785.00
Feb 18 2024 0.000123 -0.00001 -7.51% 0.000133 0.000133 0.000122 36,057.00
Feb 17 2024 0.000133 0.00000900 7.22% 0.000127 0.000135 0.000121 44,823.00
Feb 16 2024 0.000125 0.00000600 5.06% 0.000118 0.000128 0.000117 46,000.00
Feb 15 2024 0.000119 -0.00000060 -0.50% 0.000119 0.00012 0.000116 37,984.00
Feb 14 2024 0.000119 -0.00000400 -3.25% 0.000123 0.000126 0.000118 41,650.00
Feb 13 2024 0.000123 0.00000200 1.66% 0.00012 0.000129 0.000119 39,463.00

Your Recent History

GATE
MOBETH
MobileCoin
ASX
CIMKOA
ASX
AUZOA
Australian Mines
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved