Morpheus.Network Historical Data

MRPH Page 7
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $0.726
-3.88%
$21.07 million $137
Oct 4, 2022 $0.755
+45.07%
$21.9 million $78
Oct 3, 2022 $0.52
-1.35%
$15.09 million $39
Oct 2, 2022 $0.529
+1.38%
$15.36 million $33
Oct 1, 2022 $0.523
+16.32%
$15.16 million $37
Sep 30, 2022 $0.45
-7.84%
$13.06 million $30
Sep 29, 2022 $0.488
+4.58%
$14.16 million $31
Sep 28, 2022 $0.469
-0.60%
$13.61 million $18
Sep 27, 2022 $0.471
+2.26%
$13.67 million $18
Sep 26, 2022 $0.461
+0.58%
$13.39 million $12
Sep 25, 2022 $0.458
+0.00%
$13.28 million $18
Sep 24, 2022 $0.458
-0.39%
$13.29 million $12
Sep 23, 2022 $0.46
+0.45%
$13.34 million $12
Sep 22, 2022 $0.457
+5.04%
$13.26 million $18
Sep 21, 2022 $0.436
-2.65%
$-- $12
Sep 20, 2022 $0.45
-10.64%
$13.04 million $39
Sep 19, 2022 $0.503
+2.13%
$14.6 million $77
Sep 18, 2022 $0.494
-0.81%
$14.32 million $166
Sep 17, 2022 $0.498
+0.40%
$14.45 million $75
Sep 16, 2022 $0.496
+8.15%
$14.39 million $101
Sep 15, 2022 $0.459
-11.49%
$13.31 million $102
Sep 14, 2022 $0.517
+6.66%
$14.99 million $20
Sep 13, 2022 $0.485
-6.68%
$14.07 million $13
Sep 12, 2022 $0.52
-1.52%
$15.09 million $20
Sep 11, 2022 $0.528
-1.09%
$15.32 million $14
Sep 10, 2022 $0.534
+1.68%
$15.49 million $21
Sep 9, 2022 $0.526
+2.62%
$15.26 million $14
Sep 8, 2022 $0.513
+0.26%
$14.87 million $30
Sep 7, 2022 $0.512
+9.14%
$14.84 million $37
Sep 6, 2022 $0.469
-5.55%
$13.61 million $18
Sep 5, 2022 $0.492
+0.54%
$14.28 million $13
Sep 4, 2022 $0.49
-6.09%
$14.2 million $19
Sep 3, 2022 $0.521
+7.80%
$15.12 million $54
Sep 2, 2022 $0.487
+0.52%
$14.12 million $13
Sep 1, 2022 $0.482
-0.03%
$13.98 million $19
Aug 31, 2022 $0.482
+2.12%
$13.97 million $13
Aug 30, 2022 $0.472
-0.74%
$13.68 million $12
Aug 29, 2022 $0.474
+2.41%
$13.74 million $17
Aug 28, 2022 $0.458
-4.46%
$13.3 million $18
Aug 27, 2022 $0.479
+2.71%
$13.9 million $19
Aug 26, 2022 $0.469
-8.92%
$13.6 million $13
Aug 25, 2022 $0.515
+0.52%
$14.93 million $14
Aug 24, 2022 $0.514
-0.67%
$14.9 million $20
Aug 23, 2022 $0.517
+1.88%
$15.01 million $14
Aug 22, 2022 $0.509
+2.89%
$14.77 million $48
Aug 21, 2022 $0.495
-0.83%
$14.35 million $73
Aug 20, 2022 $0.498
-0.94%
$14.46 million $20
Aug 19, 2022 $0.502
-11.24%
$14.58 million $13
Aug 18, 2022 $0.565
-0.47%
$16.4 million $22
Aug 17, 2022 $0.568
+5.15%
$16.49 million $15