Morpheus.Network Historical Data

MRPH Page 28
Download
Date Close Price change Market cap Trading volume
Oct 1, 2019 $0.169
-0.10%
$4.91 million $153,975
Sep 30, 2019 $0.169
+5.63%
$4.91 million $142,132
Sep 29, 2019 $0.16
-1.28%
$4.65 million $37,089
Sep 28, 2019 $0.162
+5.87%
$4.71 million $134,108
Sep 27, 2019 $0.153
-7.46%
$4.45 million $142,498
Sep 26, 2019 $0.166
-0.97%
$4.81 million $103,611
Sep 25, 2019 $0.167
-7.78%
$4.85 million $108,044
Sep 24, 2019 $0.18
-6.09%
$5.21 million $143,343
Sep 23, 2019 $0.191
-16.00%
$5.55 million $185,131
Sep 22, 2019 $0.228
-3.39%
$6.6 million $197,560
Sep 21, 2019 $0.236
+1.65%
$6.83 million $183,713
Sep 20, 2019 $0.232
-4.82%
$6.72 million $181,216
Sep 19, 2019 $0.244
+5.12%
$7.07 million $116,991
Sep 18, 2019 $0.232
-2.58%
$6.72 million $197,133
Sep 17, 2019 $0.238
+3.20%
$6.9 million $189,982
Sep 16, 2019 $0.231
+4.41%
$6.69 million $176,483
Sep 15, 2019 $0.221
-3.73%
$6.41 million $169,404
Sep 14, 2019 $0.229
+4.47%
$6.66 million $242,785
Sep 13, 2019 $0.22
+0.01%
$6.37 million $224,715
Sep 12, 2019 $0.22
+2.81%
$6.37 million $250,229
Sep 11, 2019 $0.213
-7.68%
$6.18 million $147,118
Sep 10, 2019 $0.231
-7.34%
$6.71 million $216,331
Sep 9, 2019 $0.249
+3.51%
$7.23 million $220,715
Sep 8, 2019 $0.241
-2.41%
$6.98 million $216,157
Sep 7, 2019 $0.247
+5.79%
$7.15 million $215,714
Sep 6, 2019 $0.233
+2.20%
$6.77 million $213,500
Sep 5, 2019 $0.228
+1.63%
$6.62 million $234,810
Sep 4, 2019 $0.224
+9.21%
$6.5 million $153,444
Sep 3, 2019 $0.205
+6.62%
$5.95 million $195,162
Sep 2, 2019 $0.193
+7.40%
$5.59 million $188,472
Sep 1, 2019 $0.18
+3.93%
$5.21 million $187,402
Aug 31, 2019 $0.173
+1.58%
$5.02 million $168,552
Aug 30, 2019 $0.17
-5.90%
$4.94 million $107,404
Aug 29, 2019 $0.181
-0.68%
$5.25 million $163,304
Aug 28, 2019 $0.182
-2.60%
$5.29 million $169,741
Aug 27, 2019 $0.187
-4.29%
$5.43 million $183,578
Aug 26, 2019 $0.195
+3.12%
$5.65 million $193,307
Aug 25, 2019 $0.189
-2.11%
$5.48 million $255,096
Aug 24, 2019 $0.193
-2.50%
$5.6 million $263,952
Aug 23, 2019 $0.198
-2.75%
$5.74 million $265,616
Aug 22, 2019 $0.203
+6.35%
$5.9 million $254,695
Aug 21, 2019 $0.191
-3.43%
$5.56 million $233,346
Aug 20, 2019 $0.198
-7.10%
$5.75 million $158,742
Aug 19, 2019 $0.212
+4.82%
$6.16 million $270,133
Aug 18, 2019 $0.203
-10.22%
$5.88 million $265,567
Aug 17, 2019 $0.225
-9.42%
$6.54 million $209,340
Aug 16, 2019 $0.248
+11.32%
$7.19 million $364,565
Aug 15, 2019 $0.222
+2.79%
$6.43 million $363,195
Aug 14, 2019 $0.215
-17.39%
$6.24 million $400,225
Aug 13, 2019 $0.26
-3.56%
$7.55 million $348,401