Morpheus.Network Historical Data

MRPH Page 11
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 1.07
+70.74%
$ 30.94 million $ 668
Feb 15, 2022 $ 1.02
+5.91%
$ 29.7 million $ 132
Feb 14, 2022 $ 0.967
-9.46%
$ 28.04 million $ 125
Feb 13, 2022 $ 1.07
-17.75%
$ 31.06 million $ 211
Feb 12, 2022 $ 1.3
+9.14%
$ 37.83 million $ 111
Feb 11, 2022 $ 1.2
-14.80%
$ 34.67 million $ 135
Feb 10, 2022 $ 1.4
+10.24%
$ 40.74 million $ 189
Feb 9, 2022 $ 1.27
-18.36%
$ 36.9 million $ 316
Feb 8, 2022 $ 1.56
-5.92%
$ 45.23 million $ 701
Feb 7, 2022 $ 1.66
+31.90%
$ 48.09 million $ 331
Feb 6, 2022 $ 1.26
-4.54%
$ 36.46 million $ 72
Feb 5, 2022 $ 1.31
+32.73%
$ 38.13 million $ 313
Feb 4, 2022 $ 0.989
+11.50%
$ 28.69 million $ 236
Jan 25, 2022 $ 0.975
-2.46%
$ 28.29 million $ 788
Jan 24, 2022 $ 1
-6.57%
$ 29.06 million $ 810
Jan 23, 2022 $ 1.07
+18.02%
$ 31.09 million $ 8,032
Jan 22, 2022 $ 0.908
-17.70%
$ 26.35 million $ 3,496
Jan 21, 2022 $ 1.09
-8.58%
$ 31.63 million $ 837
Jan 20, 2022 $ 1.47
+1.71%
$ 42.71 million $ 394
Jan 19, 2022 $ 1.45
-5.35%
$ 41.98 million $ 388
Jan 18, 2022 $ 1.53
+33.71%
$ 44.34 million $ 12,009
Jan 17, 2022 $ 1.56
-2.49%
$ 45.38 million $ 1,928
Jan 16, 2022 $ 1.6
+3.14%
$ 46.56 million $ 4,284
Jan 15, 2022 $ 1.56
+12.25%
$ 45.15 million $ 12,882
Jan 14, 2022 $ 1.38
-7.71%
$ 40.17 million $ 1,271
Jan 13, 2022 $ 1.5
-8.64%
$ 43.64 million $ 7,153
Jan 12, 2022 $ 1.65
+0.39%
$ 47.76 million $ 241
Jan 8, 2022 $ 1.61
+1.08%
$ 46.66 million $ 2,744
Jan 7, 2022 $ 1.59
-1.94%
$ 46.04 million $ 6,057
Jan 6, 2022 $ 1.62
-4.59%
$ 46.93 million $ 2,346
Jan 5, 2022 $ 1.7
-10.36%
$ 49.36 million $ 8,167
Jan 4, 2022 $ 1.95
+0.02%
$ 56.69 million $ 1,133
Jan 3, 2022 $ 1.95
+4.13%
$ 56.63 million $ 1,392
Jan 2, 2022 $ 1.88
-5.25%
$ 54.44 million $ 3,070
Jan 1, 2022 $ 1.98
+4.75%
$ 57.44 million $ 4,375
Dec 30, 2021 $ 2.02
+1.63%
$ 58.51 million $ 3,236
Dec 29, 2021 $ 1.98
+21.66%
$ 57.46 million $ 6,359
Dec 28, 2021 $ 2.17
-1.30%
$ 63.06 million $ 999
Dec 27, 2021 $ 2.21
-6.34%
$ 63.97 million $ 1,014
Dec 26, 2021 $ 2.36
-6.00%
$ 68.33 million $ 994
Dec 25, 2021 $ 2.51
-6.90%
$ 72.86 million $ 2,451
Dec 24, 2021 $ 2.54
-0.79%
$ 73.69 million $ 2,775
Dec 23, 2021 $ 2.56
-4.55%
$ 74.17 million $ 7,009
Dec 22, 2021 $ 2.68
+2.96%
$ 77.71 million $ 8,215
Dec 21, 2021 $ 2.6
+34.80%
$ 75.52 million $ 16,509
Dec 20, 2021 $ 1.93
-7.34%
$ 55.86 million $ 8,492
Dec 19, 2021 $ 2.08
-1.09%
$ 60.26 million $ 1,070
Dec 18, 2021 $ 2.1
+6.21%
$ 61.02 million $ 1,529
Dec 17, 2021 $ 1.98
-13.27%
$ 57.57 million $ 5,793
Dec 16, 2021 $ 2.29
-2.73%
$ 66.52 million $ 348