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