Morpheus.Network Historical Data

MRPH Page 10
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 1.09
+1.10%
$ 31.49 million $ 212
Apr 30, 2022 $ 1.07
-19.24%
$ 31.16 million $ 418
Apr 29, 2022 $ 1.15
-0.41%
$ 33.3 million $ 171
Apr 28, 2022 $ 1.15
-13.18%
$ 33.41 million $ 172
Apr 27, 2022 $ 1.33
-0.93%
$ 38.48 million $ 727
Apr 26, 2022 $ 1.34
-8.43%
$ 38.84 million $ 223
Apr 19, 2022 $ 1.26
+0.18%
$ 36.52 million $ 69
Apr 18, 2022 $ 1.26
-3.71%
$ 36.47 million $ 69
Apr 17, 2022 $ 1.31
+15.41%
$ 37.91 million $ 501
Apr 16, 2022 $ 1.13
+791.68%
$ 32.86 million $ 315
Apr 15, 2022 $ 0.127
+1.16%
$ 3.68 million $ 33
Apr 14, 2022 $ 0.126
-1.90%
$ 3.64 million $ 32
Apr 13, 2022 $ 0.128
-88.54%
$ 3.71 million $ 33
Apr 12, 2022 $ 1.12
+798.03%
$ 32.39 million $ 526
Apr 11, 2022 $ 0.124
-89.25%
$ 3.61 million $ 32
Apr 10, 2022 $ 1.16
+724.34%
$ 33.59 million $ 631
Apr 9, 2022 $ 0.14
-85.82%
$ 4.07 million $ 36
Apr 8, 2022 $ 0.989
+598.75%
$ 28.68 million $ 300
Apr 7, 2022 $ 0.142
+2.24%
$ 4.11 million $ 36
Apr 6, 2022 $ 0.139
-89.38%
$ 4.02 million $ 36
Apr 5, 2022 $ 1.31
+756.39%
$ 37.92 million $ 311
Apr 4, 2022 $ 0.153
-85.49%
$ 4.43 million $ 39
Apr 3, 2022 $ 1.05
+601.85%
$ 30.5 million $ 241
Apr 2, 2022 $ 0.15
-0.64%
$ 4.35 million $ 38
Apr 1, 2022 $ 0.151
+2.07%
$ 4.38 million $ 39
Mar 31, 2022 $ 0.148
-2.44%
$ 4.29 million $ 38
Mar 30, 2022 $ 0.152
-87.24%
$ 4.4 million $ 39
Mar 29, 2022 $ 1.19
-9.12%
$ 34.49 million $ 251
Mar 28, 2022 $ 1.1
+635.13%
$ 31.8 million $ 752
Mar 27, 2022 $ 0.149
+5.43%
$ 4.33 million $ 38
Mar 26, 2022 $ 0.142
-87.91%
$ 4.11 million $ 36
Mar 25, 2022 $ 1.17
+714.81%
$ 33.99 million $ 610
Mar 24, 2022 $ 0.144
+3.93%
$ 4.17 million $ 37
Mar 23, 2022 $ 0.138
-88.34%
$ 3.99 million $ 35
Mar 22, 2022 $ 1.18
+801.09%
$ 34.24 million $ 341
Mar 21, 2022 $ 0.131
-69.57%
$ 3.8 million $ 34
Mar 20, 2022 $ 0.431
-56.93%
$ 12.49 million $ 52
Mar 19, 2022 $ 0.999
-4.56%
$ 28.97 million $ 4,090
Mar 18, 2022 $ 0.834
-0.54%
$ 24.19 million $ 27
Mar 17, 2022 $ 0.839
-1.49%
$ 24.33 million $ 27
Mar 16, 2022 $ 0.851
+3.48%
$ 24.68 million $ 104
Mar 14, 2022 $ 0.88
+2.17%
$ 25.52 million $ 84
Mar 13, 2022 $ 0.862
+6.81%
$ 25.01 million $ 528
Mar 12, 2022 $ 0.808
-0.76%
$ 23.45 million $ 12
Mar 11, 2022 $ 0.815
+6.56%
$ 23.64 million $ 447
Mar 9, 2022 $ 0.899
+6.50%
$ 26.09 million $ 140
Mar 8, 2022 $ 0.844
+7.84%
$ 24.48 million $ 223
Mar 7, 2022 $ 0.783
+3.60%
$ 22.71 million $ 369
Mar 6, 2022 $ 0.756
-11.68%
$ 21.93 million $ 171
Mar 2, 2022 $ 1.06
-0.09%
$ 30.89 million $ 379