Morpheus.Network Historical Data

MRPH Page 26
Download
Date Close Price change Market cap Trading volume
Jan 9, 2020 $ 0.121
-4.00%
$ 3.5 million $ 27,085
Jan 8, 2020 $ 0.126
-3.17%
$ 3.65 million $ 18,083
Jan 7, 2020 $ 0.13
+4.52%
$ 3.77 million $ 27,940
Jan 6, 2020 $ 0.124
+7.51%
$ 3.6 million $ 24,875
Jan 5, 2020 $ 0.116
+1.21%
$ 3.35 million $ 20,204
Jan 4, 2020 $ 0.114
-2.25%
$ 3.31 million $ 20,155
Jan 3, 2020 $ 0.117
+1.81%
$ 3.39 million $ 23,247
Jan 2, 2020 $ 0.115
-1.80%
$ 3.33 million $ 26,502
Jan 1, 2020 $ 0.117
+1.09%
$ 3.39 million $ 27,036
Dec 31, 2019 $ 0.116
+0.03%
$ 3.35 million $ 27,673
Dec 30, 2019 $ 0.116
-1.88%
$ 3.35 million $ 25,624
Dec 29, 2019 $ 0.118
+2.08%
$ 3.41 million $ 26,667
Dec 28, 2019 $ 0.115
+4.05%
$ 3.34 million $ 27,279
Dec 27, 2019 $ 0.111
-17.74%
$ 3.22 million $ 23,699
Dec 26, 2019 $ 0.135
+1.77%
$ 3.91 million $ 30,767
Dec 25, 2019 $ 0.132
-0.01%
$ 3.84 million $ 26,829
Dec 24, 2019 $ 0.132
-2.65%
$ 3.84 million $ 27,176
Dec 23, 2019 $ 0.136
+0.08%
$ 3.94 million $ 26,238
Dec 22, 2019 $ 0.136
+2.33%
$ 3.94 million $ 31,557
Dec 21, 2019 $ 0.133
-1.24%
$ 3.85 million $ 30,242
Dec 20, 2019 $ 0.134
+0.55%
$ 3.9 million $ 27,971
Dec 19, 2019 $ 0.134
-2.42%
$ 3.88 million $ 28,904
Dec 18, 2019 $ 0.137
+9.15%
$ 3.97 million $ 33,550
Dec 17, 2019 $ 0.126
-1.33%
$ 3.65 million $ 31,551
Dec 16, 2019 $ 0.127
+1.48%
$ 3.69 million $ 30,053
Dec 15, 2019 $ 0.126
+1.93%
$ 3.64 million $ 27,018
Dec 14, 2019 $ 0.123
-10.45%
$ 3.57 million $ 26,889
Dec 13, 2019 $ 0.138
+0.90%
$ 3.99 million $ 31,361
Dec 12, 2019 $ 0.136
-2.79%
$ 3.95 million $ 29,416
Dec 11, 2019 $ 0.14
-1.75%
$ 4.06 million $ 36,312
Dec 10, 2019 $ 0.142
-7.86%
$ 4.13 million $ 65,034
Dec 9, 2019 $ 0.155
+0.00%
$ 4.48 million $ 90,124
Dec 8, 2019 $ 0.155
+3.46%
$ 4.48 million $ 122,962
Dec 7, 2019 $ 0.149
-0.38%
$ 4.33 million $ 119,937
Dec 6, 2019 $ 0.15
+1.50%
$ 4.35 million $ 120,542
Dec 5, 2019 $ 0.148
+3.30%
$ 4.3 million $ 82,071
Dec 4, 2019 $ 0.145
+21.01%
$ 4.19 million $ 100,244
Dec 3, 2019 $ 0.119
-3.33%
$ 3.47 million $ 24,927
Dec 2, 2019 $ 0.124
-15.53%
$ 3.58 million $ 27,986
Dec 1, 2019 $ 0.146
+3.05%
$ 4.24 million $ 100,715
Nov 30, 2019 $ 0.142
+4.60%
$ 4.12 million $ 75,567
Nov 29, 2019 $ 0.136
-1.57%
$ 3.94 million $ 35,683
Nov 28, 2019 $ 0.138
-3.07%
$ 4 million $ 73,359
Nov 27, 2019 $ 0.143
-5.05%
$ 4.14 million $ 95,770
Nov 26, 2019 $ 0.15
+13.11%
$ 4.36 million $ 283,878
Nov 25, 2019 $ 0.132
+8.63%
$ 3.84 million $ 234,911
Nov 24, 2019 $ 0.122
+1.32%
$ 3.54 million $ 236,545
Nov 23, 2019 $ 0.12
-14.59%
$ 3.49 million $ 124,219
Nov 22, 2019 $ 0.14
+19.91%
$ 4.07 million $ 253,578
Nov 21, 2019 $ 0.117
-17.68%
$ 3.4 million $ 173,595