Morpheus.Network Historical Data

MRPH Page 16
Download
Date Close Price change Market cap Trading volume
May 26, 2021 $ 0.975
+6.53%
$ 28.29 million $ 525,947
May 25, 2021 $ 0.918
-7.02%
$ 26.62 million $ 150,066
May 24, 2021 $ 0.987
+53.34%
$ 28.63 million $ 861,578
May 23, 2021 $ 0.644
-25.75%
$ 18.7 million $ 594,962
May 22, 2021 $ 0.869
-11.82%
$ 25.21 million $ 613,073
May 21, 2021 $ 0.983
-3.51%
$ 28.53 million $ 1.07 million
May 20, 2021 $ 1.02
-0.81%
$ 29.63 million $ 808,909
May 19, 2021 $ 1.03
-26.51%
$ 29.97 million $ 772,689
May 18, 2021 $ 1.41
+13.85%
$ 40.77 million $ 704,534
May 17, 2021 $ 1.24
-4.88%
$ 35.84 million $ 589,665
May 16, 2021 $ 1.3
-9.10%
$ 37.76 million $ 189,296
May 15, 2021 $ 1.43
-3.44%
$ 41.38 million $ 789,752
May 14, 2021 $ 1.48
+6.20%
$ 42.81 million $ 771,304
May 13, 2021 $ 1.39
-10.47%
$ 40.33 million $ 727,472
May 12, 2021 $ 1.55
-7.51%
$ 44.99 million $ 704,343
May 11, 2021 $ 1.68
-0.46%
$ 48.67 million $ 750,914
May 10, 2021 $ 1.68
-4.99%
$ 48.86 million $ 897,607
May 9, 2021 $ 1.77
-0.10%
$ 51.38 million $ 1.04 million
May 8, 2021 $ 1.77
-5.25%
$ 51.43 million $ 1.39 million
May 7, 2021 $ 1.87
+2.48%
$ 54.29 million $ 1.01 million
May 6, 2021 $ 1.82
-8.27%
$ 52.94 million $ 1.04 million
May 5, 2021 $ 1.99
-0.90%
$ 57.75 million $ 551,745
May 4, 2021 $ 2.01
-4.13%
$ 58.36 million $ 367,410
May 3, 2021 $ 2.1
+11.39%
$ 60.94 million $ 525,537
May 2, 2021 $ 1.89
-12.15%
$ 54.73 million $ 540,425
May 1, 2021 $ 2.15
+2.43%
$ 62.47 million $ 361,685
Apr 30, 2021 $ 2.06
-2.05%
$ 59.9 million $ 435,240
Apr 29, 2021 $ 2.1
-15.02%
$ 60.91 million $ 538,942
Apr 28, 2021 $ 2.47
-8.31%
$ 71.63 million $ 553,873
Apr 27, 2021 $ 2.69
+0.77%
$ 78 million $ 466,245
Apr 26, 2021 $ 2.66
+20.60%
$ 77.3 million $ 958,402
Apr 25, 2021 $ 2.21
-8.48%
$ 64 million $ 679,364
Apr 24, 2021 $ 2.42
+3.21%
$ 70.28 million $ 977,903
Apr 23, 2021 $ 2.34
+5.29%
$ 68 million $ 1.56 million
Apr 22, 2021 $ 2.23
+10.71%
$ 64.73 million $ 1.27 million
Apr 21, 2021 $ 2.02
-3.60%
$ 58.47 million $ 499,467
Apr 20, 2021 $ 2.09
+17.99%
$ 60.65 million $ 611,910
Apr 19, 2021 $ 1.77
-10.22%
$ 51.41 million $ 418,119
Apr 18, 2021 $ 1.98
+4.14%
$ 57.38 million $ 815,951
Apr 17, 2021 $ 1.9
-5.86%
$ 55.2 million $ 619,500
Apr 16, 2021 $ 2.02
-10.39%
$ 58.66 million $ 1.1 million
Apr 15, 2021 $ 2.26
-2.58%
$ 65.49 million $ 696,803
Apr 14, 2021 $ 2.32
-1.19%
$ 67.28 million $ 1.14 million
Apr 13, 2021 $ 2.35
-5.63%
$ 68.11 million $ 1.28 million
Apr 12, 2021 $ 2.52
-9.95%
$ 73.13 million $ 1.65 million
Apr 11, 2021 $ 2.8
-5.38%
$ 81.2 million $ 509,305
Apr 10, 2021 $ 2.96
-6.45%
$ 85.75 million $ 963,337
Apr 9, 2021 $ 3.16
+11.44%
$ 91.61 million $ 1.03 million
Apr 8, 2021 $ 2.83
-1.04%
$ 82.24 million $ 985,037
Apr 7, 2021 $ 2.89
+2.04%
$ 83.81 million $ 1.6 million