Morpheus.Network Historical Data

MRPH Page 2
Download
Date Close Price change Market cap Trading volume
Jan 31, 2024 $ 1.05
-14.90%
$ 30.34 million $ 10,709
Jan 16, 2024 $ 1.06
+0.88%
$ -- $ 2,124
Jan 15, 2024 $ 1.05
-0.03%
$ 30.6 million $ 2,110
Dec 31, 2023 $ 1.13
-0.18%
$ 32.92 million $ 8,916
Dec 30, 2023 $ 1.14
+0.02%
$ 32.99 million $ 8,940
Dec 26, 2023 $ 0.889
-2.69%
$ 25.78 million $ 5,647
Dec 25, 2023 $ 0.914
+5.73%
$ 26.5 million $ 5,806
Dec 24, 2023 $ 0.865
+0.31%
$ 25.09 million $ 8,473
Dec 12, 2023 $ 0.841
+0.46%
$ -- $ 8,624
Dec 11, 2023 $ 0.837
-0.76%
$ 24.28 million $ 8,577
Nov 12, 2023 $ 1.17
-0.15%
$ -- $ 8,597
Nov 11, 2023 $ 1.17
+5.98%
$ 34.04 million $ 8,597
Nov 10, 2023 $ 1.11
-17.27%
$ 32.12 million $ 8,980
Nov 9, 2023 $ 1.3
+1.26%
$ -- $ 157
Nov 8, 2023 $ 1.29
+5.04%
$ 37.34 million $ 7,228
Nov 7, 2023 $ 1.23
+0.13%
$ 35.55 million $ 13,402
Oct 29, 2023 $ 1.43
+1.20%
$ 41.54 million $ 38
Oct 28, 2023 $ 1.42
-0.03%
$ 41.06 million $ 37
Oct 27, 2023 $ 1.3
-0.60%
$ -- $ 48
Oct 26, 2023 $ 1.31
+0.49%
$ 37.93 million $ 48
Oct 19, 2023 $ 0.992
-1.00%
$ -- $ 1,102
Oct 18, 2023 $ 1
+43.73%
$ 29.06 million $ 1,113
Oct 17, 2023 $ 0.697
-2.07%
$ 20.22 million $ 10,941
Oct 10, 2023 $ 1.09
-0.07%
$ -- $ 106
Oct 9, 2023 $ 1.09
+0.11%
$ 31.54 million $ 106
Oct 8, 2023 $ 1.09
-6.36%
$ 31.5 million $ 140
Oct 6, 2023 $ 1.06
+2.52%
$ 30.83 million $ 84
Oct 5, 2023 $ 1.04
-0.21%
$ 30.07 million $ 82
Sep 30, 2023 $ 1.14
+0.37%
$ 33.02 million $ 30
Sep 29, 2023 $ 1.13
+0.02%
$ 32.9 million $ 30
Sep 26, 2023 $ 0.992
-0.01%
$ -- $ 200
Sep 25, 2023 $ 0.992
+0.25%
$ 28.78 million $ 200
Sep 18, 2023 $ 0.979
+1.06%
$ 28.39 million $ 11,891
Sep 17, 2023 $ 0.969
-12.27%
$ 28.1 million $ 11,860
Sep 16, 2023 $ 1.09
+0.09%
$ 31.66 million $ 12
Sep 15, 2023 $ 1.09
+0.73%
$ 31.64 million $ 12
Sep 11, 2023 $ 0.824
-1.75%
$ -- $ 7,315
Sep 10, 2023 $ 0.839
-19.69%
$ 24.33 million $ 7,444
Sep 6, 2023 $ 0.998
-0.38%
$ -- $ 170
Sep 5, 2023 $ 1
+0.60%
$ 29.06 million $ 171
Sep 4, 2023 $ 1.03
+0.22%
$ -- $ 248
Sep 3, 2023 $ 1.03
+3.30%
$ 29.78 million $ 286
Aug 28, 2023 $ 1.12
-0.98%
$ 32.52 million $ 45
Aug 27, 2023 $ 1.13
+0.05%
$ 32.83 million $ 46
Aug 13, 2023 $ 1.1
+0.48%
$ 31.87 million $ 51
Aug 12, 2023 $ 1.1
-1.57%
$ 31.96 million $ 51
Aug 6, 2023 $ 0.959
-0.80%
$ -- $ 35
Aug 5, 2023 $ 0.961
+0.36%
$ 27.89 million $ 35
Aug 3, 2023 $ 0.868
-0.05%
$ -- $ 88
Aug 2, 2023 $ 0.861
-1.52%
$ 24.98 million $ 87