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