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