Morpheus.Network Historical Data

MRPH Page 12
Download
Date Close Price change Market cap Trading volume
Dec 15, 2021 $ 2.35
+4.40%
$ 68.32 million $ 2,874
Dec 14, 2021 $ 2.26
-5.99%
$ 65.49 million $ 3,104
Dec 13, 2021 $ 2.41
-5.19%
$ 69.78 million $ 29,639
Dec 12, 2021 $ 2.54
+1.99%
$ 73.62 million $ 35,364
Dec 11, 2021 $ 2.49
+17.91%
$ 72.17 million $ 21,162
Dec 10, 2021 $ 2.12
-4.29%
$ 61.45 million $ 2,163
Dec 9, 2021 $ 2.23
-14.31%
$ 64.69 million $ 4,927
Dec 8, 2021 $ 2.6
-3.71%
$ 75.44 million $ 189,924
Dec 7, 2021 $ 2.7
-2.33%
$ 78.28 million $ 29,268
Dec 6, 2021 $ 2.76
-6.77%
$ 80.02 million $ 44,769
Dec 5, 2021 $ 2.96
-8.00%
$ 85.75 million $ 17,662
Dec 4, 2021 $ 3.2
-0.91%
$ 92.88 million $ 36,071
Dec 3, 2021 $ 3.24
-2.96%
$ 93.92 million $ 32,632
Dec 2, 2021 $ 3.33
+12.81%
$ 96.74 million $ 52,295
Dec 1, 2021 $ 2.95
-2.06%
$ 85.72 million $ 23,301
Nov 30, 2021 $ 3.02
-7.90%
$ 87.63 million $ 115,921
Nov 29, 2021 $ 3.28
+22.35%
$ 95.13 million $ 140,629
Nov 28, 2021 $ 2.68
-4.40%
$ 77.69 million $ 103,857
Nov 27, 2021 $ 2.8
+6.03%
$ 81.12 million $ 91,399
Nov 26, 2021 $ 2.64
-21.41%
$ 76.63 million $ 88,106
Nov 25, 2021 $ 3.36
+7.23%
$ 97.46 million $ 127,176
Nov 24, 2021 $ 3.13
-10.97%
$ 90.88 million $ 85,221
Nov 23, 2021 $ 3.52
+13.45%
$ 102.04 million $ 215,571
Nov 22, 2021 $ 3.11
-12.09%
$ 90.11 million $ 233,367
Nov 21, 2021 $ 3.54
-1.98%
$ 102.56 million $ 202,665
Nov 20, 2021 $ 3.61
+13.00%
$ 104.69 million $ 116,221
Nov 19, 2021 $ 3.19
+1.27%
$ 92.54 million $ 207,555
Nov 18, 2021 $ 3.14
-18.62%
$ 91.11 million $ 167,740
Nov 17, 2021 $ 3.86
+17.48%
$ 111.9 million $ 238,728
Nov 16, 2021 $ 3.29
-8.86%
$ 95.34 million $ 784,269
Nov 15, 2021 $ 3.61
-6.11%
$ 104.7 million $ 142,338
Nov 14, 2021 $ 3.84
-8.26%
$ 111.42 million $ 180,203
Nov 13, 2021 $ 4.19
-1.61%
$ 121.57 million $ 138,782
Nov 12, 2021 $ 4.26
-17.04%
$ 123.51 million $ 326,972
Nov 11, 2021 $ 5.14
+9.90%
$ 149.01 million $ 935,970
Nov 10, 2021 $ 4.68
+48.96%
$ 135.65 million $ 730,069
Nov 9, 2021 $ 3.14
-6.76%
$ 91.04 million $ 134,544
Nov 8, 2021 $ 3.36
-5.86%
$ 97.61 million $ 490,086
Nov 7, 2021 $ 3.57
-13.82%
$ 103.56 million $ 283,290
Nov 6, 2021 $ 4.14
+9.47%
$ 120.09 million $ 287,582
Nov 5, 2021 $ 3.78
-6.61%
$ 109.74 million $ 250,339
Nov 4, 2021 $ 4.05
-9.02%
$ 117.47 million $ 369,514
Nov 3, 2021 $ 4.45
-2.66%
$ 129.22 million $ 420,881
Nov 2, 2021 $ 4.54
+32.31%
$ 131.79 million $ 552,373
Nov 1, 2021 $ 3.44
-3.20%
$ 99.7 million $ 167,833
Oct 31, 2021 $ 3.55
-0.20%
$ 102.98 million $ 253,985
Oct 30, 2021 $ 3.55
-9.65%
$ 103.05 million $ 218,496
Oct 29, 2021 $ 3.93
-2.11%
$ 113.9 million $ 718,091
Oct 28, 2021 $ 3.87
+25.56%
$ 112.18 million $ 1.05 million
Oct 27, 2021 $ 3.08
-16.18%
$ 89.45 million $ 881,200