Morpheus.Network Historical Data

MRPH Page 6
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 1.21
-1.27%
$ 35.22 million $ 875
Nov 24, 2022 $ 1.4
+1.34%
$ -- $ 356
Nov 23, 2022 $ 1.38
+9.05%
$ 39.93 million $ 3,197
Nov 22, 2022 $ 1.26
+2.82%
$ 36.6 million $ 2,288
Nov 21, 2022 $ 1.23
-8.05%
$ 35.61 million $ 564
Nov 20, 2022 $ 1.34
-5.45%
$ 38.75 million $ 173
Nov 19, 2022 $ 1.36
+0.09%
$ 39.33 million $ 367
Nov 18, 2022 $ 1.35
+0.91%
$ 39.28 million $ 611
Nov 17, 2022 $ 1.34
-5.97%
$ 38.94 million $ 725
Nov 16, 2022 $ 1.39
-3.11%
$ 40.39 million $ 712
Nov 15, 2022 $ 1.44
+15.95%
$ 41.66 million $ 1,594
Nov 14, 2022 $ 1.24
-6.16%
$ 35.9 million $ 2,364
Nov 13, 2022 $ 1.32
+7.48%
$ 38.2 million $ 937
Nov 12, 2022 $ 1.22
+2.48%
$ 35.52 million $ 865
Nov 11, 2022 $ 1.19
-14.13%
$ 34.65 million $ 2,737
Nov 10, 2022 $ 1.39
+23.63%
$ 40.35 million $ 2,041
Nov 9, 2022 $ 1.13
-34.84%
$ 32.65 million $ 1,226
Nov 8, 2022 $ 1.73
-13.60%
$ 50.09 million $ 75
Nov 7, 2022 $ 2
+2.02%
$ 57.98 million $ 2,208
Nov 6, 2022 $ 1.96
+1.23%
$ 56.93 million $ 791
Nov 5, 2022 $ 1.94
-2.88%
$ 56.26 million $ 106
Nov 4, 2022 $ 2
+17.49%
$ 57.95 million $ 3,243
Nov 3, 2022 $ 1.7
+2.55%
$ 49.33 million $ 181
Nov 2, 2022 $ 1.66
+0.24%
$ 48.21 million $ 261
Nov 1, 2022 $ 1.66
+0.80%
$ 48.14 million $ 2,809
Oct 31, 2022 $ 1.65
-2.93%
$ 47.74 million $ 620
Oct 30, 2022 $ 1.7
-2.03%
$ 49.23 million $ 1,523
Oct 29, 2022 $ 1.91
+4.32%
$ 55.34 million $ 249
Oct 28, 2022 $ 1.83
-2.51%
$ 53.03 million $ 537
Oct 27, 2022 $ 1.87
+7.24%
$ 54.38 million $ 504
Oct 26, 2022 $ 1.75
-4.91%
$ 50.7 million $ 2,154
Oct 25, 2022 $ 1.84
-6.88%
$ 53.3 million $ 3,279
Oct 24, 2022 $ 1.97
+26.32%
$ 57.26 million $ 2,285
Oct 23, 2022 $ 1.55
+7.11%
$ 45.1 million $ 1,869
Oct 22, 2022 $ 1.45
+8.58%
$ 42.11 million $ 3,565
Oct 21, 2022 $ 1.33
+0.58%
$ 38.51 million $ 801
Oct 20, 2022 $ 1.31
-6.13%
$ 38.15 million $ 1,742
Oct 19, 2022 $ 1.4
+5.33%
$ 40.71 million $ 8,075
Oct 18, 2022 $ 1.33
+13.51%
$ 38.63 million $ 3,060
Oct 17, 2022 $ 1.17
+15.26%
$ 34.03 million $ 12,509
Oct 16, 2022 $ 1.01
+1.73%
$ 29.43 million $ 194
Oct 15, 2022 $ 0.998
+12.54%
$ 28.95 million $ 38
Oct 14, 2022 $ 0.887
-1.72%
$ 25.74 million $ 74
Oct 13, 2022 $ 0.672
-1.27%
$ -- $ 38
Oct 12, 2022 $ 0.68
+19.34%
$ 19.73 million $ 75
Oct 10, 2022 $ 0.683
-0.02%
$ -- $ 7
Oct 9, 2022 $ 0.683
+2.99%
$ 19.8 million $ 7
Oct 8, 2022 $ 0.662
-15.35%
$ 19.21 million $ 1,511
Oct 7, 2022 $ 0.792
-6.35%
$ 22.99 million $ 310
Oct 6, 2022 $ 0.846
+16.48%
$ 24.54 million $ 122