Morpheus.Network Historical Data

MRPH Page 29
Download
Date Close Price change Market cap Trading volume
Aug 12, 2019 $ 0.27
-0.66%
$ 7.84 million $ 520,730
Aug 11, 2019 $ 0.272
+3.88%
$ 7.88 million $ 528,237
Aug 10, 2019 $ 0.262
-0.62%
$ 7.59 million $ 577,824
Aug 9, 2019 $ 0.264
-3.88%
$ 7.65 million $ 556,912
Aug 8, 2019 $ 0.275
+2.60%
$ 7.98 million $ 628,711
Aug 7, 2019 $ 0.268
-10.26%
$ 7.78 million $ 504,885
Aug 6, 2019 $ 0.299
+0.88%
$ 8.67 million $ 669,843
Aug 5, 2019 $ 0.296
-4.24%
$ 8.59 million $ 733,090
Aug 4, 2019 $ 0.309
-7.19%
$ 8.97 million $ 560,144
Aug 3, 2019 $ 0.333
+13.74%
$ 9.67 million $ 747,448
Aug 2, 2019 $ 0.293
+17.65%
$ 8.5 million $ 578,865
Aug 1, 2019 $ 0.249
+9.76%
$ 7.22 million $ 626,163
Jul 31, 2019 $ 0.227
+16.35%
$ 6.58 million $ 564,985
Jul 30, 2019 $ 0.195
-6.14%
$ 5.66 million $ 430,161
Jul 29, 2019 $ 0.208
-0.04%
$ 6.03 million $ 268,086
Jul 28, 2019 $ 0.208
+2.20%
$ 6.03 million $ 314,475
Jul 27, 2019 $ 0.203
-8.66%
$ 5.9 million $ 238,737
Jul 26, 2019 $ 0.223
-0.15%
$ 6.46 million $ 301,943
Jul 25, 2019 $ 0.223
-2.81%
$ 6.47 million $ 275,270
Jul 24, 2019 $ 0.229
+2.01%
$ 6.66 million $ 368,536
Jul 23, 2019 $ 0.225
-2.46%
$ 6.52 million $ 259,882
Jul 22, 2019 $ 0.231
-0.89%
$ 6.69 million $ 381,690
Jul 21, 2019 $ 0.233
+8.43%
$ 6.75 million $ 506,475
Jul 20, 2019 $ 0.215
+18.34%
$ 6.22 million $ 542,057
Jul 19, 2019 $ 0.181
-0.96%
$ 5.26 million $ 370,822
Jul 18, 2019 $ 0.183
+11.22%
$ 5.31 million $ 476,459
Jul 17, 2019 $ 0.165
+7.67%
$ 4.77 million $ 401,457
Jul 16, 2019 $ 0.153
-17.30%
$ 4.43 million $ 376,825
Jul 15, 2019 $ 0.185
+15.54%
$ 5.36 million $ 629,510
Jul 14, 2019 $ 0.16
-17.10%
$ 4.64 million $ 421,776
Jul 13, 2019 $ 0.193
+27.55%
$ 5.6 million $ 880,949
Jul 12, 2019 $ 0.151
+2.33%
$ 4.39 million $ 767,444
Jul 11, 2019 $ 0.148
-8.12%
$ 4.29 million $ 643,249
Jul 10, 2019 $ 0.161
-5.40%
$ 4.67 million $ 833,856
Jul 9, 2019 $ 0.17
+2.54%
$ 4.93 million $ 824,353
Jul 8, 2019 $ 0.166
+3.92%
$ 4.81 million $ 446,220
Jul 7, 2019 $ 0.16
+4.92%
$ 4.63 million $ 390,095
Jul 6, 2019 $ 0.152
-1.35%
$ 4.41 million $ 598,895
Jul 5, 2019 $ 0.154
+0.47%
$ 4.47 million $ 870,876
Jul 4, 2019 $ 0.153
-3.82%
$ 4.45 million $ 995,108
Jul 3, 2019 $ 0.16
+15.25%
$ 4.63 million $ 1.21 million
Jul 2, 2019 $ 0.138
-0.09%
$ 4.02 million $ 957,177
Jul 1, 2019 $ 0.139
-0.45%
$ 4.02 million $ 849,469
Jun 30, 2019 $ 0.139
-7.99%
$ 4.04 million $ 881,441
Jun 29, 2019 $ 0.151
-12.53%
$ 4.39 million $ 863,408
Jun 28, 2019 $ 0.173
+10.92%
$ 5.02 million $ 1.19 million
Jun 27, 2019 $ 0.156
-24.59%
$ 4.53 million $ 1.06 million
Jun 26, 2019 $ 0.207
+8.91%
$ 6 million $ 1.29 million
Jun 25, 2019 $ 0.19
+5.11%
$ 5.51 million $ 822,499
Jun 24, 2019 $ 0.181
-6.71%
$ 5.24 million $ 985,653