Morpheus.Network Historical Data

MRPH Page 24
Download
Date Close Price change Market cap Trading volume
Apr 18, 2020 $ 0.103
+1.91%
$ 2.98 million $ 90,932
Apr 17, 2020 $ 0.101
+4.81%
$ 2.93 million $ 75,121
Apr 16, 2020 $ 0.0962
+8.75%
$ 2.79 million $ 82,889
Apr 15, 2020 $ 0.0885
+13.05%
$ 2.57 million $ 79,450
Apr 14, 2020 $ 0.0782
+5.02%
$ 2.27 million $ 68,178
Apr 13, 2020 $ 0.0745
-2.93%
$ 2.16 million $ 13,749
Apr 12, 2020 $ 0.0768
+1.14%
$ 2.23 million $ 14,698
Apr 11, 2020 $ 0.076
+17.99%
$ 2.2 million $ 29,646
Apr 10, 2020 $ 0.0643
-5.28%
$ 1.87 million $ 18,847
Apr 9, 2020 $ 0.0679
-3.80%
$ 1.97 million $ 11,568
Apr 8, 2020 $ 0.0706
+14.62%
$ 2.05 million $ 28,585
Apr 7, 2020 $ 0.0616
+4.59%
$ 1.79 million $ 13,515
Apr 6, 2020 $ 0.0589
+21.06%
$ 1.71 million $ 10,178
Apr 5, 2020 $ 0.0486
+6.47%
$ 1.41 million $ 8,397
Apr 4, 2020 $ 0.0457
-16.55%
$ 1.33 million $ 9,153
Apr 3, 2020 $ 0.0547
+0.21%
$ 1.59 million $ 10,652
Apr 2, 2020 $ 0.0546
+2.86%
$ 1.58 million $ 10,114
Apr 1, 2020 $ 0.0531
+1.96%
$ 1.54 million $ 9,642
Mar 31, 2020 $ 0.0521
-1.11%
$ 1.51 million $ 10,888
Mar 30, 2020 $ 0.0528
+12.64%
$ 1.53 million $ 12,249
Mar 29, 2020 $ 0.0469
-5.43%
$ 1.36 million $ 8,569
Mar 28, 2020 $ 0.0496
-11.95%
$ 1.44 million $ 9,075
Mar 27, 2020 $ 0.0563
-5.59%
$ 1.63 million $ 11,302
Mar 26, 2020 $ 0.0596
+0.38%
$ 1.73 million $ 13,877
Mar 25, 2020 $ 0.0594
+0.73%
$ 1.72 million $ 12,054
Mar 24, 2020 $ 0.059
+1.87%
$ 1.71 million $ 6,382
Mar 23, 2020 $ 0.0579
+10.22%
$ 1.68 million $ 11,470
Mar 22, 2020 $ 0.0525
-2.47%
$ 1.52 million $ 5,925
Mar 21, 2020 $ 0.0538
-4.45%
$ 1.56 million $ 4,180
Mar 20, 2020 $ 0.0562
+1.75%
$ 1.63 million $ 7,364
Mar 19, 2020 $ 0.0553
+14.74%
$ 1.6 million $ 10,170
Mar 18, 2020 $ 0.0481
+2.22%
$ 1.4 million $ 12,494
Mar 17, 2020 $ 0.0472
+3.85%
$ 1.37 million $ 10,833
Mar 16, 2020 $ 0.0454
-11.13%
$ 1.32 million $ 10,037
Mar 15, 2020 $ 0.0511
+2.96%
$ 1.48 million $ 14,585
Mar 14, 2020 $ 0.0497
-5.90%
$ 1.44 million $ 10,401
Mar 13, 2020 $ 0.0526
+16.46%
$ 1.52 million $ 11,904
Mar 12, 2020 $ 0.0452
-41.12%
$ 1.31 million $ 8,434
Mar 11, 2020 $ 0.0767
+1.01%
$ 2.23 million $ 15,517
Mar 10, 2020 $ 0.0759
-3.78%
$ 2.2 million $ 16,051
Mar 9, 2020 $ 0.0787
-6.11%
$ 2.28 million $ 31,085
Mar 8, 2020 $ 0.0838
-12.29%
$ 2.43 million $ 96,318
Mar 7, 2020 $ 0.0955
-8.22%
$ 2.77 million $ 26,245
Mar 6, 2020 $ 0.104
-7.47%
$ 3.02 million $ 127,206
Mar 5, 2020 $ 0.109
-1.92%
$ 3.17 million $ 77,367
Mar 4, 2020 $ 0.111
+0.55%
$ 3.23 million $ 22,845
Mar 3, 2020 $ 0.111
-3.24%
$ 3.21 million $ 24,385
Mar 2, 2020 $ 0.114
+2.95%
$ 3.32 million $ 21,312
Mar 1, 2020 $ 0.111
+2.91%
$ 3.23 million $ 23,308
Feb 29, 2020 $ 0.108
+2.17%
$ 3.14 million $ 36,670