Morpheus.Network Historical Data

MRPH Page 18
Download
Date Close Price change Market cap Trading volume
Feb 14, 2021 $ 2.79
+11.11%
$ 80.81 million $ 1.49 million
Feb 13, 2021 $ 2.5
-11.75%
$ 72.44 million $ 1.93 million
Feb 12, 2021 $ 2.66
-12.23%
$ 77.3 million $ 4.32 million
Feb 11, 2021 $ 3.04
-7.55%
$ 88.08 million $ 3.64 million
Feb 10, 2021 $ 3.29
-7.21%
$ 95.36 million $ 2.11 million
Feb 9, 2021 $ 3.54
-13.22%
$ 102.75 million $ 2.72 million
Feb 8, 2021 $ 4.08
+22.54%
$ 118.29 million $ 7.34 million
Feb 7, 2021 $ 3.33
-14.02%
$ 96.55 million $ 3.75 million
Feb 6, 2021 $ 3.87
+10.73%
$ 112.23 million $ 4.79 million
Feb 5, 2021 $ 3.49
+18.57%
$ 101.31 million $ 3.7 million
Feb 4, 2021 $ 2.95
+5.86%
$ 85.45 million $ 3.84 million
Feb 3, 2021 $ 2.78
+22.33%
$ 80.71 million $ 3.38 million
Feb 2, 2021 $ 2.28
-8.48%
$ 66.02 million $ 3.4 million
Feb 1, 2021 $ 2.49
+25.34%
$ 72.13 million $ 3.12 million
Jan 30, 2021 $ 1.91
+17.49%
$ 55.55 million $ 1.38 million
Jan 29, 2021 $ 1.63
+22.78%
$ 47.41 million $ 2.48 million
Jan 28, 2021 $ 1.34
-1.03%
$ 38.79 million $ 1.33 million
Jan 27, 2021 $ 1.35
+1.40%
$ 39.07 million $ 1.35 million
Jan 26, 2021 $ 1.33
+4.18%
$ 38.63 million $ 779,668
Jan 24, 2021 $ 1.45
+31.08%
$ 42.08 million $ 2.09 million
Jan 23, 2021 $ 1.11
+31.73%
$ 32.13 million $ 2.35 million
Jan 22, 2021 $ 0.839
+11.57%
$ 24.33 million $ 716,784
Jan 21, 2021 $ 0.754
-26.10%
$ 21.88 million $ 614,186
Jan 20, 2021 $ 0.972
+23.81%
$ 28.19 million $ 1.95 million
Jan 19, 2021 $ 0.788
+4.92%
$ 22.85 million $ 615,093
Jan 18, 2021 $ 0.752
+5.75%
$ 21.82 million $ 399,023
Jan 17, 2021 $ 0.712
+5.31%
$ 20.66 million $ 574,618
Jan 16, 2021 $ 0.677
+9.15%
$ 19.65 million $ 561,108
Jan 15, 2021 $ 0.62
+25.24%
$ 17.98 million $ 513,538
Jan 14, 2021 $ 0.495
+5.35%
$ 14.35 million $ 213,981
Jan 13, 2021 $ 0.469
-1.34%
$ 13.62 million $ 270,680
Jan 12, 2021 $ 0.476
-5.82%
$ 13.82 million $ 166,521
Jan 11, 2021 $ 0.505
+2.43%
$ 14.64 million $ 256,525
Jan 10, 2021 $ 0.494
-13.78%
$ 14.33 million $ 401,555
Jan 9, 2021 $ 0.577
-5.05%
$ 16.74 million $ 212,606
Jan 8, 2021 $ 0.608
+2.75%
$ 17.65 million $ 204,760
Jan 7, 2021 $ 0.592
-1.45%
$ 17.18 million $ 277,647
Jan 6, 2021 $ 0.598
+11.86%
$ 17.34 million $ 262,380
Jan 5, 2021 $ 0.534
+2.18%
$ 15.48 million $ 280,975
Jan 4, 2021 $ 0.549
+0.79%
$ 15.91 million $ 204,363
Jan 3, 2021 $ 0.545
+2.62%
$ 15.8 million $ 202,337
Jan 2, 2021 $ 0.53
+0.51%
$ 15.39 million $ 195,971
Jan 1, 2021 $ 0.528
+0.06%
$ 15.31 million $ 139,257
Dec 31, 2020 $ 0.527
-0.32%
$ 15.3 million $ 171,794
Dec 30, 2020 $ 0.527
-9.70%
$ 15.3 million $ 192,290
Dec 29, 2020 $ 0.578
+1.06%
$ 16.78 million $ 173,318
Dec 28, 2020 $ 0.614
-0.38%
$ 17.82 million $ 235,649
Dec 27, 2020 $ 0.588
-0.89%
$ 17.05 million $ 303,669
Dec 26, 2020 $ 0.582
-2.97%
$ 16.88 million $ 307,995
Dec 25, 2020 $ 0.61
+0.84%
$ 17.7 million $ 234,307