Morpheus.Network Historical Data

MRPH Page 17
Download
Date Close Price change Market cap Trading volume
Apr 6, 2021 $ 2.83
-10.28%
$ 82.21 million $ 1.53 million
Apr 5, 2021 $ 3.16
-3.02%
$ 91.53 million $ 1.99 million
Apr 4, 2021 $ 3.29
+10.04%
$ 95.38 million $ 1.3 million
Apr 3, 2021 $ 3
-10.00%
$ 86.91 million $ 514,734
Apr 2, 2021 $ 3.33
+6.24%
$ 96.63 million $ 1.11 million
Apr 1, 2021 $ 3.14
-5.19%
$ 90.96 million $ 1.7 million
Mar 30, 2021 $ 3.58
+14.42%
$ 103.84 million $ 2.14 million
Mar 29, 2021 $ 3.12
+24.36%
$ 90.55 million $ 2.7 million
Mar 28, 2021 $ 2.51
+10.94%
$ 72.84 million $ 1 million
Mar 27, 2021 $ 2.27
+0.66%
$ 65.79 million $ 820,119
Mar 26, 2021 $ 2.26
+27.38%
$ 65.42 million $ 1.03 million
Mar 25, 2021 $ 1.77
-6.32%
$ 51.35 million $ 1.29 million
Mar 24, 2021 $ 1.89
-3.83%
$ 54.83 million $ 611,888
Mar 23, 2021 $ 1.98
+2.85%
$ 57.48 million $ 664,057
Mar 22, 2021 $ 1.92
-9.14%
$ 55.79 million $ 355,152
Mar 21, 2021 $ 2.12
-6.72%
$ 61.55 million $ 535,811
Mar 20, 2021 $ 2.27
-4.80%
$ 65.94 million $ 801,335
Mar 19, 2021 $ 2.38
+10.54%
$ 69.15 million $ 764,810
Mar 18, 2021 $ 2.15
-4.72%
$ 62.49 million $ 572,139
Mar 17, 2021 $ 2.26
+20.12%
$ 65.62 million $ 977,831
Mar 16, 2021 $ 1.88
+0.38%
$ 54.68 million $ 688,170
Mar 15, 2021 $ 1.88
+4.97%
$ 54.67 million $ 950,042
Mar 14, 2021 $ 1.79
-9.29%
$ 52.02 million $ 438,249
Mar 13, 2021 $ 1.98
-6.78%
$ 57.33 million $ 678,815
Mar 12, 2021 $ 2.13
+7.66%
$ 61.69 million $ 1.13 million
Mar 11, 2021 $ 1.98
-6.92%
$ 57.3 million $ 678,480
Mar 10, 2021 $ 2.12
-13.96%
$ 61.43 million $ 572,469
Mar 9, 2021 $ 2.45
+20.43%
$ 71.21 million $ 1.28 million
Mar 8, 2021 $ 2.04
-1.34%
$ 59.06 million $ 1.02 million
Mar 7, 2021 $ 2.05
+16.90%
$ 59.5 million $ 618,313
Mar 6, 2021 $ 1.75
+3.30%
$ 50.86 million $ 383,584
Mar 5, 2021 $ 1.7
+2.32%
$ 49.26 million $ 534,624
Mar 4, 2021 $ 1.66
-2.37%
$ 48.2 million $ 1.14 million
Mar 3, 2021 $ 1.7
+2.26%
$ 49.29 million $ 1.15 million
Mar 2, 2021 $ 1.67
-11.05%
$ 48.52 million $ 497,244
Mar 1, 2021 $ 1.88
+14.24%
$ 54.51 million $ 531,220
Feb 28, 2021 $ 1.64
-2.06%
$ 47.63 million $ 711,705
Feb 27, 2021 $ 1.66
-3.85%
$ 48.13 million $ 580,860
Feb 26, 2021 $ 1.73
-2.38%
$ 50.09 million $ 736,264
Feb 25, 2021 $ 1.77
-9.21%
$ 51.33 million $ 615,744
Feb 24, 2021 $ 1.94
+11.74%
$ 56.37 million $ 1.06 million
Feb 23, 2021 $ 1.75
-17.40%
$ 50.76 million $ 1.08 million
Feb 22, 2021 $ 2.12
-15.23%
$ 61.52 million $ 1.6 million
Feb 21, 2021 $ 2.5
+25.55%
$ 72.53 million $ 2.02 million
Feb 20, 2021 $ 1.98
-7.50%
$ 57.53 million $ 1.04 million
Feb 19, 2021 $ 2.14
+0.63%
$ 61.98 million $ 2.2 million
Feb 18, 2021 $ 2.1
-12.47%
$ 60.97 million $ 3.01 million
Feb 17, 2021 $ 2.4
-4.23%
$ 69.59 million $ 2.25 million
Feb 16, 2021 $ 2.51
-12.64%
$ 72.78 million $ 1.91 million
Feb 15, 2021 $ 2.92
+4.89%
$ 84.63 million $ 1.19 million