Morpheus.Network Historical Data

MRPH Page 22
Download
Date Close Price change Market cap Trading volume
Jul 27, 2020 $ 0.26
-3.78%
$ 7.54 million $ 190,400
Jul 26, 2020 $ 0.27
+3.91%
$ 7.84 million $ 152,661
Jul 25, 2020 $ 0.26
+11.79%
$ 7.54 million $ 56,877
Jul 24, 2020 $ 0.232
-2.61%
$ 6.74 million $ 96,458
Jul 23, 2020 $ 0.238
-3.66%
$ 6.92 million $ 113,011
Jul 22, 2020 $ 0.247
+15.02%
$ 7.18 million $ 109,584
Jul 21, 2020 $ 0.215
+3.32%
$ 6.24 million $ 137,307
Jul 20, 2020 $ 0.208
-14.59%
$ 6.04 million $ 136,131
Jul 19, 2020 $ 0.244
+36.94%
$ 7.07 million $ 163,497
Jul 18, 2020 $ 0.178
-1.66%
$ 5.16 million $ 73,224
Jul 17, 2020 $ 0.181
+6.66%
$ 5.25 million $ 40,452
Jul 16, 2020 $ 0.17
+5.83%
$ 4.92 million $ 101,327
Jul 15, 2020 $ 0.16
-13.18%
$ 4.65 million $ 83,097
Jul 14, 2020 $ 0.185
-6.32%
$ 5.36 million $ 58,302
Jul 13, 2020 $ 0.197
+4.01%
$ 5.73 million $ 149,000
Jul 12, 2020 $ 0.19
-1.51%
$ 5.5 million $ 106,050
Jul 11, 2020 $ 0.193
-6.55%
$ 5.59 million $ 54,890
Jul 10, 2020 $ 0.206
-7.14%
$ 5.98 million $ 66,146
Jul 9, 2020 $ 0.222
-2.42%
$ 6.44 million $ 93,877
Jul 8, 2020 $ 0.227
-0.69%
$ 6.6 million $ 139,382
Jul 7, 2020 $ 0.229
-3.94%
$ 6.64 million $ 95,950
Jul 6, 2020 $ 0.238
+4.07%
$ 6.91 million $ 95,122
Jul 5, 2020 $ 0.229
-2.52%
$ 6.64 million $ 110,891
Jul 4, 2020 $ 0.235
+3.22%
$ 6.81 million $ 83,559
Jul 3, 2020 $ 0.227
-1.84%
$ 6.59 million $ 49,667
Jul 2, 2020 $ 0.232
-1.98%
$ 6.72 million $ 119,630
Jul 1, 2020 $ 0.236
+2.27%
$ 6.85 million $ 98,604
Jun 30, 2020 $ 0.231
+0.49%
$ 6.7 million $ 69,959
Jun 29, 2020 $ 0.23
-1.25%
$ 6.67 million $ 103,702
Jun 28, 2020 $ 0.233
+3.57%
$ 6.75 million $ 81,390
Jun 27, 2020 $ 0.225
-1.73%
$ 6.52 million $ 108,469
Jun 26, 2020 $ 0.229
-0.98%
$ 6.63 million $ 81,669
Jun 25, 2020 $ 0.231
-0.92%
$ 6.7 million $ 97,347
Jun 24, 2020 $ 0.233
-2.60%
$ 6.76 million $ 128,857
Jun 23, 2020 $ 0.239
-2.79%
$ 6.94 million $ 93,278
Jun 22, 2020 $ 0.246
+5.51%
$ 7.14 million $ 160,768
Jun 21, 2020 $ 0.233
-1.52%
$ 6.77 million $ 42,318
Jun 20, 2020 $ 0.237
-4.00%
$ 6.87 million $ 63,911
Jun 19, 2020 $ 0.247
-2.29%
$ 7.15 million $ 101,494
Jun 18, 2020 $ 0.252
+7.68%
$ 7.32 million $ 99,341
Jun 17, 2020 $ 0.234
-1.25%
$ 6.8 million $ 83,383
Jun 16, 2020 $ 0.237
-0.57%
$ 6.89 million $ 72,837
Jun 15, 2020 $ 0.239
-1.01%
$ 6.93 million $ 224,571
Jun 14, 2020 $ 0.241
-0.32%
$ 7 million $ 83,855
Jun 13, 2020 $ 0.242
+1.92%
$ 7.02 million $ 45,484
Jun 12, 2020 $ 0.237
+11.79%
$ 6.89 million $ 87,360
Jun 11, 2020 $ 0.213
+0.40%
$ 6.16 million $ 197,564
Jun 10, 2020 $ 0.212
+0.44%
$ 6.14 million $ 115,316
Jun 9, 2020 $ 0.211
-3.55%
$ 6.11 million $ 86,436
Jun 8, 2020 $ 0.218
+0.65%
$ 6.34 million $ 98,689