Morpheus.Network Historical Data

MRPH Page 27
Download
Date Close Price change Market cap Trading volume
Nov 20, 2019 $ 0.142
-3.73%
$ 4.13 million $ 185,231
Nov 19, 2019 $ 0.148
-2.33%
$ 4.29 million $ 158,889
Nov 18, 2019 $ 0.151
+3.22%
$ 4.39 million $ 148,969
Nov 17, 2019 $ 0.147
-0.25%
$ 4.25 million $ 82,646
Nov 16, 2019 $ 0.147
-2.15%
$ 4.27 million $ 161,111
Nov 15, 2019 $ 0.15
+4.88%
$ 4.36 million $ 153,572
Nov 14, 2019 $ 0.143
+6.26%
$ 4.16 million $ 159,125
Nov 13, 2019 $ 0.135
+3.19%
$ 3.91 million $ 154,816
Nov 12, 2019 $ 0.131
+0.79%
$ 3.79 million $ 116,738
Nov 11, 2019 $ 0.13
+2.31%
$ 3.76 million $ 152,632
Nov 10, 2019 $ 0.127
-1.78%
$ 3.68 million $ 57,950
Nov 9, 2019 $ 0.129
+6.18%
$ 3.75 million $ 93,026
Nov 8, 2019 $ 0.122
-5.01%
$ 3.53 million $ 108,844
Nov 7, 2019 $ 0.128
+3.20%
$ 3.72 million $ 122,596
Nov 6, 2019 $ 0.124
-3.23%
$ 3.6 million $ 105,608
Nov 5, 2019 $ 0.128
+1.93%
$ 3.72 million $ 130,424
Nov 4, 2019 $ 0.126
+0.51%
$ 3.65 million $ 128,559
Nov 3, 2019 $ 0.125
+1.88%
$ 3.63 million $ 67,201
Nov 2, 2019 $ 0.123
+5.59%
$ 3.56 million $ 131,257
Nov 1, 2019 $ 0.116
+2.01%
$ 3.37 million $ 108,256
Oct 31, 2019 $ 0.114
-3.13%
$ 3.31 million $ 111,066
Oct 30, 2019 $ 0.118
-8.99%
$ 3.41 million $ 102,781
Oct 29, 2019 $ 0.129
-7.39%
$ 3.75 million $ 113,492
Oct 28, 2019 $ 0.14
-1.45%
$ 4.05 million $ 128,419
Oct 27, 2019 $ 0.142
+1.10%
$ 4.11 million $ 109,600
Oct 26, 2019 $ 0.14
+4.01%
$ 4.05 million $ 106,156
Oct 25, 2019 $ 0.134
-1.57%
$ 3.89 million $ 88,553
Oct 24, 2019 $ 0.136
-0.29%
$ 3.95 million $ 50,110
Oct 23, 2019 $ 0.137
-7.88%
$ 3.96 million $ 82,078
Oct 22, 2019 $ 0.148
-2.13%
$ 4.3 million $ 82,436
Oct 21, 2019 $ 0.151
-1.37%
$ 4.39 million $ 95,225
Oct 20, 2019 $ 0.154
-2.24%
$ 4.45 million $ 95,443
Oct 19, 2019 $ 0.157
-2.83%
$ 4.55 million $ 97,359
Oct 18, 2019 $ 0.162
-1.02%
$ 4.69 million $ 109,152
Oct 17, 2019 $ 0.163
-2.94%
$ 4.73 million $ 108,188
Oct 16, 2019 $ 0.168
+0.81%
$ 4.88 million $ 95,378
Oct 15, 2019 $ 0.167
-1.70%
$ 4.84 million $ 101,098
Oct 14, 2019 $ 0.17
+0.42%
$ 4.92 million $ 105,393
Oct 13, 2019 $ 0.169
+1.23%
$ 4.9 million $ 124,315
Oct 12, 2019 $ 0.167
-0.30%
$ 4.85 million $ 83,676
Oct 11, 2019 $ 0.168
-2.57%
$ 4.87 million $ 94,730
Oct 10, 2019 $ 0.172
+1.67%
$ 4.99 million $ 108,387
Oct 9, 2019 $ 0.169
+4.62%
$ 4.9 million $ 96,244
Oct 8, 2019 $ 0.161
-8.27%
$ 4.67 million $ 113,757
Oct 7, 2019 $ 0.175
+8.63%
$ 5.09 million $ 43,662
Oct 6, 2019 $ 0.162
-1.47%
$ 4.7 million $ 135,257
Oct 5, 2019 $ 0.164
-1.39%
$ 4.77 million $ 142,827
Oct 4, 2019 $ 0.167
+1.35%
$ 4.85 million $ 49,590
Oct 3, 2019 $ 0.165
-1.54%
$ 4.79 million $ 149,001
Oct 2, 2019 $ 0.168
-0.88%
$ 4.86 million $ 93,101