Morpheus.Network Historical Data

MRPH Page 13
Download
Date Close Price change Market cap Trading volume
Oct 26, 2021 $ 3.68
+9.88%
$ 106.78 million $ 828,865
Oct 25, 2021 $ 3.43
+9.04%
$ 99.37 million $ 469,826
Oct 24, 2021 $ 3.09
-1.31%
$ 89.6 million $ 250,005
Oct 23, 2021 $ 3.13
+7.03%
$ 90.7 million $ 429,478
Oct 22, 2021 $ 2.92
-2.35%
$ 84.75 million $ 237,183
Oct 21, 2021 $ 2.99
-19.40%
$ 86.7 million $ 560,970
Oct 20, 2021 $ 3.71
+9.01%
$ 107.64 million $ 810,917
Oct 19, 2021 $ 3.4
-8.83%
$ 98.65 million $ 610,962
Oct 18, 2021 $ 3.73
-8.44%
$ 108.12 million $ 859,707
Oct 17, 2021 $ 4.07
+1.75%
$ 118.04 million $ 388,192
Oct 16, 2021 $ 4
-4.55%
$ 116.12 million $ 340,246
Oct 15, 2021 $ 4.19
+2.14%
$ 121.66 million $ 371,561
Oct 14, 2021 $ 4.1
+7.87%
$ 119.07 million $ 919,917
Oct 13, 2021 $ 3.8
-9.59%
$ 110.22 million $ 702,106
Oct 12, 2021 $ 4.2
+0.58%
$ 121.84 million $ 614,213
Oct 11, 2021 $ 4.17
-1.11%
$ 120.94 million $ 841,573
Oct 10, 2021 $ 4.27
-8.86%
$ 123.82 million $ 618,940
Oct 9, 2021 $ 4.58
+1.74%
$ 132.8 million $ 1.28 million
Oct 8, 2021 $ 4.67
+12.62%
$ 135.42 million $ 2.87 million
Oct 7, 2021 $ 4.23
+7.64%
$ 122.63 million $ 2.46 million
Oct 6, 2021 $ 3.95
+16.02%
$ 114.56 million $ 1.83 million
Oct 5, 2021 $ 3.41
+20.98%
$ 98.8 million $ 954,458
Oct 4, 2021 $ 2.82
-0.58%
$ 81.67 million $ 667,923
Oct 3, 2021 $ 2.84
-10.46%
$ 82.26 million $ 732,917
Oct 2, 2021 $ 3.16
-0.32%
$ 91.77 million $ 754,317
Oct 1, 2021 $ 3.17
+12.47%
$ 91.84 million $ 2.73 million
Sep 30, 2021 $ 2.73
+15.42%
$ 79.25 million $ 1.72 million
Sep 29, 2021 $ 2.37
+31.26%
$ 68.64 million $ 1.43 million
Sep 28, 2021 $ 1.8
+9.27%
$ 52.25 million $ 305,477
Sep 27, 2021 $ 1.65
-9.83%
$ 47.91 million $ 194,510
Sep 26, 2021 $ 1.83
+3.21%
$ 53.15 million $ 202,944
Sep 25, 2021 $ 1.78
-4.66%
$ 51.62 million $ 130,977
Sep 24, 2021 $ 1.86
-6.62%
$ 54.1 million $ 233,211
Sep 23, 2021 $ 1.99
+7.64%
$ 57.82 million $ 255,651
Sep 22, 2021 $ 1.85
+12.32%
$ 53.63 million $ 291,052
Sep 21, 2021 $ 1.64
-7.10%
$ 47.71 million $ 214,445
Sep 20, 2021 $ 1.77
-6.41%
$ 51.4 million $ 850,652
Sep 19, 2021 $ 1.89
+1.74%
$ 54.82 million $ 292,589
Sep 18, 2021 $ 1.86
-4.24%
$ 53.85 million $ 244,991
Sep 17, 2021 $ 1.94
-2.41%
$ 56.2 million $ 179,500
Sep 16, 2021 $ 1.99
-5.32%
$ 57.59 million $ 261,173
Sep 15, 2021 $ 2.09
+5.67%
$ 60.66 million $ 372,133
Sep 14, 2021 $ 1.98
+5.75%
$ 57.4 million $ 420,772
Sep 13, 2021 $ 1.87
-11.53%
$ 54.33 million $ 446,049
Sep 12, 2021 $ 2.12
+4.78%
$ 61.42 million $ 281,150
Sep 11, 2021 $ 2.02
+2.65%
$ 58.61 million $ 180,695
Sep 10, 2021 $ 1.97
-4.11%
$ 57.06 million $ 267,813
Sep 9, 2021 $ 2.05
+6.43%
$ 59.49 million $ 254,951
Sep 8, 2021 $ 1.92
+2.52%
$ 55.82 million $ 192,889
Sep 7, 2021 $ 1.88
-20.56%
$ 54.42 million $ 851,741