Morpheus.Network Historical Data

MRPH
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $0.519
+1.41%
$-- $47,928
Jul 16, 2024 $0.512
-0.84%
$14.86 million $47,418
Jun 9, 2024 $0.574
-0.05%
$-- $20,205
Jun 8, 2024 $0.575
-1.80%
$16.67 million $27,234
May 25, 2024 $0.825
+0.48%
$-- $3,235
May 24, 2024 $0.821
+1.46%
$23.82 million $3,218
May 20, 2024 $1.01
+0.55%
$-- $8,437
May 19, 2024 $1
-1.80%
$29.02 million $8,391
May 17, 2024 $2.02
+5.24%
$58.7 million $4,314
May 16, 2024 $1.92
-23.25%
$55.76 million $18,255
May 7, 2024 $1.6
-0.99%
$46.28 million $1,402
May 6, 2024 $1.61
-0.56%
$46.72 million $1,416
May 1, 2024 $0.687
-2.68%
$19.93 million $7,108
Apr 30, 2024 $0.707
-0.04%
$20.52 million $7,319
Apr 12, 2024 $0.995
-8.09%
$28.86 million $4,033
Apr 11, 2024 $1.08
+0.46%
$31.42 million $4,390
Apr 9, 2024 $1.17
-1.80%
$-- $2,119
Apr 8, 2024 $1.19
+1.40%
$34.57 million $2,158
Mar 31, 2024 $1.85
+0.58%
$-- $0
Mar 30, 2024 $1.84
+43.97%
$53.34 million $0
Mar 29, 2024 $1.28
-0.81%
$37.07 million $2,255
Mar 28, 2024 $1.04
+1.98%
$-- $7,032
Mar 27, 2024 $1.02
-30.64%
$29.65 million $6,891
Mar 26, 2024 $1.47
+0.23%
$42.73 million $3,542
Mar 22, 2024 $1.12
-4.20%
$-- $2,000
Mar 21, 2024 $1.17
-0.15%
$34.03 million $2,091
Mar 16, 2024 $1.34
-2.35%
$-- $2,679
Mar 15, 2024 $1.37
+1.05%
$39.7 million $2,746
Mar 13, 2024 $1.62
+1.77%
$-- $4,690
Mar 12, 2024 $1.59
-1.09%
$46.13 million $4,607
Mar 11, 2024 $1.62
-0.98%
$-- $2,413
Mar 10, 2024 $1.63
-1.29%
$47.33 million $2,433
Mar 9, 2024 $1.35
-13.23%
$39.15 million $5,847
Mar 8, 2024 $1.56
+5.18%
$45.12 million $19,940
Mar 7, 2024 $1.48
+17.63%
$42.85 million $8,031
Mar 6, 2024 $1.25
-0.92%
$36.4 million $9,865
Mar 5, 2024 $1.07
-2.81%
$30.9 million $2,121
Mar 4, 2024 $1.1
+0.18%
$31.8 million $2,186
Mar 2, 2024 $1
-0.29%
$29.06 million $2,398
Mar 1, 2024 $1
+0.13%
$29.14 million $2,404
Feb 29, 2024 $0.974
-1.53%
$28.24 million $2,886
Feb 28, 2024 $0.987
-12.19%
$28.62 million $5,057
Feb 25, 2024 $1.04
+2.23%
$-- $6,650
Feb 24, 2024 $1.02
+1.46%
$29.59 million $6,503
Feb 21, 2024 $0.92
-4.09%
$-- $8,352
Feb 20, 2024 $0.959
-11.55%
$27.81 million $12,938
Feb 14, 2024 $1.03
+4.51%
$-- $5,401
Feb 13, 2024 $0.988
+17.20%
$28.65 million $5,164
Feb 12, 2024 $0.842
+2.68%
$24.42 million $13,364
Feb 1, 2024 $1.06
+0.89%
$30.61 million $10,803
Download