Morpheus.Network Historical Data

MRPH Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 2019 $ 0.194
+12.24%
$ 5.62 million $ 793,306
Jun 22, 2019 $ 0.173
+0.29%
$ 5.01 million $ 472,325
Jun 21, 2019 $ 0.172
+6.62%
$ 4.99 million $ 284,533
Jun 20, 2019 $ 0.161
+0.21%
$ 4.68 million $ 289,156
Jun 19, 2019 $ 0.161
+1.54%
$ 4.67 million $ 264,950
Jun 18, 2019 $ 0.159
-2.52%
$ 4.6 million $ 330,585
Jun 17, 2019 $ 0.163
-5.76%
$ 4.72 million $ 398,723
Jun 16, 2019 $ 0.173
+6.35%
$ 5.01 million $ 587,550
Jun 15, 2019 $ 0.162
+4.83%
$ 4.71 million $ 583,438
Jun 14, 2019 $ 0.155
+2.64%
$ 4.49 million $ 666,495
Jun 13, 2019 $ 0.151
-2.02%
$ 4.38 million $ 740,106
Jun 12, 2019 $ 0.154
+1.93%
$ 4.47 million $ 727,729
Jun 11, 2019 $ 0.151
-0.58%
$ 4.38 million $ 742,408
Jun 10, 2019 $ 0.152
+5.92%
$ 4.41 million $ 644,938
Jun 9, 2019 $ 0.143
-3.54%
$ 4.16 million $ 702,484
Jun 8, 2019 $ 0.149
+3.46%
$ 4.31 million $ 715,540
Jun 7, 2019 $ 0.144
+2.15%
$ 4.17 million $ 578,485
Jun 6, 2019 $ 0.141
-2.82%
$ 4.08 million $ 585,699
Jun 5, 2019 $ 0.145
+4.37%
$ 4.2 million $ 666,404
Jun 4, 2019 $ 0.139
-1.94%
$ 4.02 million $ 558,285
Jun 3, 2019 $ 0.141
-14.38%
$ 4.1 million $ 415,583
Jun 2, 2019 $ 0.165
+3.34%
$ 4.79 million $ 378,029
Jun 1, 2019 $ 0.16
+0.96%
$ 4.64 million $ 402,512
May 31, 2019 $ 0.158
+0.97%
$ 4.59 million $ 515,712
May 30, 2019 $ 0.157
-6.13%
$ 4.55 million $ 548,889
May 29, 2019 $ 0.167
+1.77%
$ 4.85 million $ 427,656
May 28, 2019 $ 0.164
+5.03%
$ 4.76 million $ 267,842
May 27, 2019 $ 0.156
-9.03%
$ 4.53 million $ 370,790
May 26, 2019 $ 0.172
+6.98%
$ 4.98 million $ 504,380
May 25, 2019 $ 0.161
+0.12%
$ 4.66 million $ 483,644
May 24, 2019 $ 0.16
+0.84%
$ 4.65 million $ 550,508
May 23, 2019 $ 0.159
+0.90%
$ 4.62 million $ 498,583
May 22, 2019 $ 0.158
-5.35%
$ 4.57 million $ 420,888
May 21, 2019 $ 0.167
-3.02%
$ 4.83 million $ 367,712
May 20, 2019 $ 0.172
+1.83%
$ 4.98 million $ 158,991
May 19, 2019 $ 0.169
+6.07%
$ 4.89 million $ 168,178
May 18, 2019 $ 0.159
-10.03%
$ 4.61 million $ 150,856
May 17, 2019 $ 0.177
-4.77%
$ 5.13 million $ 136,710
May 16, 2019 $ 0.186
-3.56%
$ 5.38 million $ 174,070
May 15, 2019 $ 0.192
+4.58%
$ 5.58 million $ 160,424
May 14, 2019 $ 0.184
+5.56%
$ 5.34 million $ 141,436
May 13, 2019 $ 0.174
+7.30%
$ 5.06 million $ 170,992
May 12, 2019 $ 0.162
+0.56%
$ 4.71 million $ 86,941
May 11, 2019 $ 0.161
+9.40%
$ 4.69 million $ 88,247
May 10, 2019 $ 0.148
+5.40%
$ 4.28 million $ 69,019
May 9, 2019 $ 0.14
-0.53%
$ 4.06 million $ 73,079
May 8, 2019 $ 0.141
-4.56%
$ 4.08 million $ 79,280
May 7, 2019 $ 0.148
-5.03%
$ 4.28 million $ 87,556
May 6, 2019 $ 0.155
+0.49%
$ 4.51 million $ 92,439
May 5, 2019 $ 0.155
-4.36%
$ 4.48 million $ 105,551