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