| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $6.89 | $9.88 | |
| 2022 | $10.06 | $0.8632 | 1,065% |
| 2023 | $0.8757 | $0.5368 | 63.14% |
| 2024 | $0.5566 | $0.4644 | 19.86% |
| 2025 | $0.4678 | $0.1867 | 150.58% |
Werbung
MOB Historische Kurse
/
Historische Daten MobileCoin
Morgan Stanley warnt: Trump-Politik könnte Dollar um 9% fallen lassen
Bitcoin-Netzwerk so stark wie nie zuvor: Rekord-Hashrate erreicht
11,5 Mio USD bei Hack von Kryptobörse BitPro gestohlen
Anzahl der XRP-Transaktionen stürzt auf tiefsten Stand seit Oktober
Trump geht auf Krypto-Offensive: Antrag für Bitcoin-Fonds gestellt
| Erster Preis | 2021 März ($6.92) |
|---|---|
| Niedrigster Preis | 2024 August ($0.0000910) |
| Höchstpreis | 2021 April ($63.60) |
| Bestes Jahr | 2023 |
| Schlechtestes Jahr | 2024 |
| Bester Monat | Februar |
| Schlechtester Monat | April |
Historische Kurse für MobileCoin
MobileCoin Historischer Chart
MobileCoin Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $16.43 | $70.28 | $5.85 | $9.88 | $0 | $5.6 M | $107.6 M | 0 | 168% |
| 2022 | $2.58 | $12.55 | $0.5196 | $0.8632 | $29 M | $4.4 M | $197.2 M | 30.7 M | 140% |
| 2023 | $0.8561 | $2.25 | $0.4490 | $0.5368 | $92.8 M | $3.9 M | $120 M | 126.7 M | 90% |
| 2024 | $0.2929 | $0.7395 | $0.0000890 | $0.4644 | $57.9 M | $2.7 M | $146.8 M | 197.5 M | 2.3 T% |
| 2025 | $0.2108 | $0.4727 | $0.1209 | $0.1867 | $41.4 M | $203.5 T | $1.2 M | 198.4 M | 90% |
MobileCoin Jahresrenditen
MobileCoin Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 480.11% O:$6.89 C:$39.95 | -18.74% O:$39.56 C:$32.15 | -50.55% O:$32.24 C:$15.94 | -36.58% O:$15.95 C:$10.12 | 0.59% O:$10.08 C:$10.14 | 57.41% O:$10.08 C:$15.86 | -39.64% O:$15.86 C:$9.57 | -6.62% O:$9.57 C:$8.94 | 56.57% O:$8.94 C:$14.00 | -29.42% O:$14.00 C:$9.88 | ||
| 2022 | -52.59% O:$9.88 C:$4.68 | 4.29% O:$4.68 C:$4.88 | 0.26% O:$4.88 C:$4.89 | -8.30% O:$4.89 C:$4.48 | -48.84% O:$4.48 C:$2.29 | -51.57% O:$2.29 C:$1.11 | 8.11% O:$1.11 C:$1.20 | -15.43% O:$1.20 C:$1.02 | -13.43% O:$1.02 C:$0.88 | -5.19% O:$0.88 C:$0.83 | 65.80% O:$0.83 C:$1.38 | -37.26% O:$1.38 C:$0.86 |
| 2023 | 91.55% O:$0.86 C:$1.65 | 6.52% O:$1.65 C:$1.76 | -16.94% O:$1.76 C:$1.46 | -28.03% O:$1.46 C:$1.05 | -39.37% O:$1.05 C:$0.64 | -8.81% O:$0.64 C:$0.58 | 20.23% O:$0.58 C:$0.70 | -24.12% O:$0.70 C:$0.53 | -3.95% O:$0.53 C:$0.51 | 25.48% O:$0.51 C:$0.64 | -12.42% O:$0.63 C:$0.55 | -2.74% O:$0.55 C:$0.54 |
| 2024 | -41.54% O:$0.54 C:$0.31 | 19.68% O:$0.31 C:$0.38 | -65.41% O:$0.38 C:$0.13 | -30.66% O:$0.13 C:$0.09 | 4.91% O:$0.09 C:$0.10 | 20.18% O:$0.10 C:$0.11 | -99.69% O:$0.12 C:$0.00 | 129,393.64% O:$0.00 C:$0.46 | 43.32% O:$0.46 C:$0.66 | -43.76% O:$0.66 C:$0.37 | 9.66% O:$0.37 C:$0.40 | 14.75% O:$0.40 C:$0.46 |
| 2025 | -67.83% O:$0.46 C:$0.15 | 26.40% O:$0.15 C:$0.19 | -1.68% O:$0.19 C:$0.18 | 3.35% O:$0.18 C:$0.19 | -1.16% O:$0.19 C:$0.19 | -100% O:$0.19 C:$0 |
MOB OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(MOB) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.1866 | $0.1881 | $0.1842 | $0.1867 | $139 T | 743,405 | $37.1 M |
| 06/02/2025 | $0.1878 | $0.1881 | $0.1834 | $0.1865 | $156 T | 833,111 | $37.1 M |
| 06/01/2025 | $0.1873 | $0.1882 | $0.1835 | $0.1874 | $134.1 T | 716,657 | $37.1 M |
| 05/31/2025 | $0.1861 | $0.1879 | $0.1837 | $0.1871 | $120.1 T | 644,584 | $37 M |
| 05/30/2025 | $0.1878 | $0.1882 | $0.1851 | $0.1861 | $111.1 T | 594,366 | $37.1 M |
| 05/29/2025 | $0.1880 | $0.1899 | $0.1841 | $0.1878 | $124.8 T | 665,670 | $37.2 M |
| 05/28/2025 | $0.1855 | $0.1898 | $0.1841 | $0.1881 | $118.3 T | 633,465 | $37.1 M |
| 05/27/2025 | $0.1844 | $0.1877 | $0.1733 | $0.1854 | $195.2 T | 1,057,791 | $36.6 M |
| 05/26/2025 | $0.1749 | $0.1865 | $0.1685 | $0.1841 | $156.9 T | 886,980 | $35.1 M |
| 05/25/2025 | $0.1759 | $0.1780 | $0.1724 | $0.1750 | $79.9 T | 459,616 | $34.5 M |
| 05/24/2025 | $0.1793 | $0.1795 | $0.1707 | $0.1759 | $151.9 T | 858,538 | $35.1 M |
| 05/23/2025 | $0.1869 | $0.1894 | $0.1766 | $0.1794 | $191 T | 1,023,601 | $37 M |
| 05/22/2025 | $0.1873 | $0.1892 | $0.1758 | $0.1876 | $111.8 T | 596,590 | $37.2 M |
| 05/21/2025 | $0.1882 | $0.1891 | $0.1840 | $0.1873 | $67.2 T | 358,842 | $37.2 M |
| 05/20/2025 | $0.1884 | $0.1891 | $0.1841 | $0.1876 | $45.4 T | 241,413 | $37.3 M |
| 05/19/2025 | $0.1881 | $0.1887 | $0.1835 | $0.1884 | $66.9 T | 356,151 | $37.3 M |
| 05/18/2025 | $0.1883 | $0.1892 | $0.1845 | $0.1884 | $60.2 T | 320,559 | $37.3 M |
| 05/17/2025 | $0.1875 | $0.1904 | $0.1859 | $0.1883 | $60.7 T | 322,409 | $37.3 M |
| 05/16/2025 | $0.1884 | $0.1887 | $0.1862 | $0.1875 | $53.3 T | 283,649 | $37.3 M |
| 05/15/2025 | $0.1968 | $0.1980 | $0.1630 | $0.1877 | $291.7 T | 1,596,395 | $36.3 M |
| 05/14/2025 | $0.1912 | $0.2009 | $0.1891 | $0.1964 | $73.7 T | 381,959 | $38.3 M |
| 05/13/2025 | $0.1869 | $0.1920 | $0.1867 | $0.1914 | $46 T | 242,785 | $37.6 M |
| 05/12/2025 | $0.1912 | $0.1928 | $0.1854 | $0.1869 | $126.3 T | 666,648 | $37.6 M |
| 05/11/2025 | $0.1896 | $0.1958 | $0.1864 | $0.1912 | $64.6 T | 337,454 | $38 M |
| 05/10/2025 | $0.1886 | $0.1907 | $0.1843 | $0.1896 | $47.9 T | 254,347 | $37.4 M |
| 05/09/2025 | $0.1863 | $0.1938 | $0.1851 | $0.1886 | $56 T | 295,162 | $37.6 M |
| 05/08/2025 | $0.1862 | $0.1900 | $0.1837 | $0.1863 | $50.7 T | 270,106 | $37.2 M |
| 05/07/2025 | $0.1874 | $0.1909 | $0.1854 | $0.1863 | $38.2 T | 202,996 | $37.3 M |
| 05/06/2025 | $0.1889 | $0.1894 | $0.1834 | $0.1874 | $40.2 T | 213,523 | $37.3 M |
| 05/05/2025 | $0.1877 | $0.1895 | $0.1848 | $0.1889 | $46.9 T | 249,359 | $37.3 M |
| 05/04/2025 | $0.1877 | $0.1922 | $0.1835 | $0.1870 | $44 T | 234,368 | $37.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $6,047,033,363 | $75,081,764 | 18.4 M | -5.15% | -4.67% | ||
 | Zcash (ZEC) Historische Kurse | $845,053,308 | $87,521,525 | 16.3 M | -5.60% | -2.46% | ||
 | Beldex (BDX) Historische Kurse | $441,070,042 | $2,483,617 | 6.9 B | 0.97% | 0.39% | ||
 | MimbleWimbleCoin (MWC) Historische Kurse | $407,342,661 | $229,327 | 11 M | -0.22% | 0.04% | ||
 | Dash (DASH) Historische Kurse | $272,050,933 | $98,499,915 | 12.3 M | -0.56% | -0.72% | ||
 | Oasis Network (ROSE) Historische Kurse | $207,405,946 | $5,648,393 | 7.1 B | -2.86% | -3.34% | ||
 | OriginTrail (TRAC) Historische Kurse | $208,865,001 | $2,992,887 | 500 M | -0.56% | -0.66% | ||
 | Zano (ZANO) Historische Kurse | $144,737,822 | $1,126,041 | 13.4 M | -1.92% | -0.83% | ||
 | Xai (XAI) Historische Kurse | $36,389,170 | $16,514,943 | 518.9 M | -2.53% | -4.41% |