Morpheus.Network Historical Data

MRPH Page 31
Download
Date Close Price change Market cap Trading volume
May 4, 2019 $0.162
+0.58%
$4.69 million $96,144
May 3, 2019 $0.161
-3.94%
$4.66 million $102,946
May 2, 2019 $0.167
-4.41%
$4.85 million $112,815
May 1, 2019 $0.175
+0.52%
$5.08 million $111,868
Apr 30, 2019 $0.174
+12.72%
$5.05 million $171,298
Apr 29, 2019 $0.154
-8.74%
$4.48 million $230,488
Apr 28, 2019 $0.169
+5.65%
$4.9 million $233,141
Apr 27, 2019 $0.16
+1.72%
$4.64 million $260,362
Apr 26, 2019 $0.157
+3.30%
$4.56 million $433,801
Apr 25, 2019 $0.152
-20.67%
$4.41 million $240,111
Apr 24, 2019 $0.192
-1.74%
$5.56 million $424,166
Apr 23, 2019 $0.195
+12.64%
$5.66 million $97,340
Apr 22, 2019 $0.173
+0.32%
$5.03 million $375,585
Apr 21, 2019 $0.173
-19.77%
$5.01 million $349,067
Apr 20, 2019 $0.215
+13.48%
$6.24 million $432,913
Apr 19, 2019 $0.19
-1.86%
$5.5 million $393,888
Apr 18, 2019 $0.193
+1.98%
$5.61 million $528,616
Apr 17, 2019 $0.19
-9.13%
$5.5 million $785,741
Apr 16, 2019 $0.209
+2.67%
$6.05 million $845,218
Apr 15, 2019 $0.203
-8.77%
$5.89 million $838,949
Apr 14, 2019 $0.223
+8.59%
$6.46 million $531,219
Apr 13, 2019 $0.205
+0.91%
$5.95 million $485,422
Apr 12, 2019 $0.203
-0.19%
$5.9 million $496,781
Apr 11, 2019 $0.204
-9.87%
$5.91 million $643,125
Apr 10, 2019 $0.226
+11.73%
$6.55 million $957,861
Apr 9, 2019 $0.202
-0.54%
$5.87 million $823,099
Apr 8, 2019 $0.203
+4.85%
$5.9 million $830,295
Apr 7, 2019 $0.194
-1.90%
$5.62 million $336,243
Apr 6, 2019 $0.198
-0.27%
$5.73 million $412,399
Apr 5, 2019 $0.198
+1.25%
$5.75 million $432,807
Apr 4, 2019 $0.196
-7.94%
$5.68 million $313,139
Apr 3, 2019 $0.213
-0.24%
$6.17 million $349,951
Apr 2, 2019 $0.213
-6.20%
$6.18 million $159,563
Apr 1, 2019 $0.227
+41.05%
$6.59 million $205,945
Mar 31, 2019 $0.161
+3.29%
$4.67 million $119,694
Mar 30, 2019 $0.156
+4.71%
$4.53 million $95,154
Mar 29, 2019 $0.149
+5.58%
$4.33 million $91,386
Mar 28, 2019 $0.142
+0.43%
$4.11 million $79,082
Mar 27, 2019 $0.141
+6.82%
$4.09 million $86,966
Mar 26, 2019 $0.132
+2.56%
$3.83 million $75,468
Mar 25, 2019 $0.129
-2.27%
$3.73 million $82,788
Mar 24, 2019 $0.131
-0.35%
$3.81 million $111,236
Mar 23, 2019 $0.132
+2.89%
$3.83 million $121,525
Mar 22, 2019 $0.128
-1.28%
$3.72 million $98,669
Mar 21, 2019 $0.13
-5.25%
$3.77 million $90,390
Mar 20, 2019 $0.137
+0.10%
$3.98 million $252,149
Mar 19, 2019 $0.137
-4.48%
$3.97 million $516,212
Mar 18, 2019 $0.143
-0.48%
$4.16 million $556,849
Mar 17, 2019 $0.145
+1.77%
$4.2 million $603,545
Mar 16, 2019 $0.142
+12.83%
$4.13 million $386,731