Morpheus.Network Historical Data

MRPH Page 3
Download
Date Close Price change Market cap Trading volume
Jul 29, 2023 $ 1.11
-1.33%
$ -- $ 53
Jul 28, 2023 $ 1.12
-12.93%
$ 32.53 million $ 54
Jul 27, 2023 $ 1.29
+44.06%
$ 37.55 million $ 2,228
Jul 26, 2023 $ 0.901
+2.11%
$ 26.14 million $ 8,247
Jul 25, 2023 $ 0.888
+1.04%
$ 25.75 million $ 4,718
Jul 21, 2023 $ 1.08
-1.14%
$ 31.24 million $ 84
Jul 20, 2023 $ 1.09
+25.24%
$ 31.55 million $ 85
Jul 19, 2023 $ 0.868
-0.81%
$ 25.17 million $ 105
Jul 10, 2023 $ 1.13
-1.24%
$ -- $ 202
Jul 9, 2023 $ 1.12
-1.52%
$ 32.57 million $ 201
Jul 2, 2023 $ 1.1
-0.67%
$ 32.01 million $ 191
Jul 1, 2023 $ 1.11
+0.90%
$ 32.16 million $ 192
Jun 29, 2023 $ 1.09
+0.15%
$ -- $ 189
Jun 28, 2023 $ 1.09
-1.89%
$ 31.66 million $ 189
Jun 20, 2023 $ 1.23
+2.86%
$ 35.68 million $ 49
Jun 19, 2023 $ 1.19
+1.00%
$ 34.66 million $ 2,618
Jun 18, 2023 $ 1.18
-1.12%
$ 34.36 million $ 245
Jun 13, 2023 $ 1.08
-0.07%
$ -- $ 128
Jun 12, 2023 $ 1.08
-0.45%
$ 31.23 million $ 128
Jun 9, 2023 $ 1.1
-0.40%
$ -- $ 92
Jun 8, 2023 $ 1.12
+1.52%
$ 32.51 million $ 94
May 7, 2023 $ 1.43
-1.51%
$ -- $ 262
May 6, 2023 $ 1.39
-4.80%
$ 40.42 million $ 255
May 2, 2023 $ 1.59
-0.68%
$ -- $ 259
May 1, 2023 $ 1.56
-1.67%
$ 45.3 million $ 255
Apr 27, 2023 $ 1.71
+1.75%
$ -- $ 54
Apr 26, 2023 $ 1.68
+15.48%
$ 48.79 million $ 612
Apr 25, 2023 $ 1.46
+2.11%
$ 42.32 million $ 225
Apr 18, 2023 $ 1.86
+3.03%
$ 54.09 million $ 825
Apr 17, 2023 $ 1.81
+6.61%
$ 52.52 million $ 2,412
Apr 16, 2023 $ 1.7
-5.35%
$ 49.24 million $ 1,698
Apr 15, 2023 $ 1.99
-0.37%
$ 57.63 million $ 277
Apr 14, 2023 $ 1.99
+4.56%
$ 57.79 million $ 1,058
Apr 13, 2023 $ 1.91
+1.22%
$ 55.55 million $ 86
Apr 12, 2023 $ 1.78
+0.72%
$ 51.73 million $ 195
Apr 11, 2023 $ 1.77
-2.98%
$ 51.36 million $ 1,290
Apr 10, 2023 $ 1.75
+1.48%
$ 50.67 million $ 86
Apr 9, 2023 $ 1.72
+3.86%
$ 49.95 million $ 769
Apr 8, 2023 $ 1.61
+0.29%
$ -- $ 1,163
Apr 7, 2023 $ 1.62
-5.38%
$ 47.02 million $ 1,339
Apr 6, 2023 $ 1.72
+1.14%
$ 49.98 million $ 2,288
Apr 5, 2023 $ 1.88
+2.61%
$ -- $ 103
Apr 4, 2023 $ 1.84
+1.01%
$ 53.28 million $ 101
Apr 2, 2023 $ 1.73
-1.80%
$ 50.17 million $ 645
Apr 1, 2023 $ 1.76
-5.96%
$ 51.03 million $ 1,260
Mar 31, 2023 $ 1.87
+7.60%
$ 54.21 million $ 1,069
Mar 30, 2023 $ 1.67
+0.14%
$ -- $ 18
Mar 29, 2023 $ 1.67
-5.73%
$ 48.46 million $ 864
Mar 28, 2023 $ 1.78
+5.83%
$ 51.53 million $ 138
Mar 27, 2023 $ 1.68
-7.67%
$ 48.66 million $ 217