Morpheus.Network Historical Data

MRPH
Download
Date Close Price change Market cap Trading volume
Jul 15 $ 0.519
+0.50%
$ -- $ 95,346
Jun 3 $ 0.575
-1.80%
$ -- $ 27,234
May 20 $ 0.825
-17.59%
$ -- $ 14,890
May 13 $ 2.02
-19.20%
$ 29.02 million $ 22,568
May 6 $ 1.6
-1.51%
$ -- $ 2,818
Apr 29 $ 0.687
-2.88%
$ -- $ 14,427
Apr 8 $ 0.995
-15.34%
$ -- $ 12,700
Mar 25 $ 1.84
+25.11%
$ -- $ 19,720
Mar 18 $ 1.12
-4.33%
$ -- $ 4,091
Mar 11 $ 1.34
-18.11%
$ -- $ 17,135
Mar 4 $ 1.35
+23.32%
$ 47.33 million $ 47,990
Feb 26 $ 1
-10.83%
$ -- $ 12,744
Feb 19 $ 1.04
-3.76%
$ -- $ 34,445
Feb 12 $ 1.03
+25.93%
$ -- $ 23,929
Jan 29 $ 1.06
-14.14%
$ -- $ 21,512
Jan 15 $ 1.06
+0.80%
$ -- $ 4,233
Dec 25 $ 1.14
+31.62%
$ 32.92 million $ 20,393
Dec 11 $ 0.841
-0.26%
$ -- $ 17,201
Nov 6 $ 1.17
-4.13%
$ -- $ 38,365
Oct 23 $ 1.43
+10.07%
$ 41.54 million $ 172
Oct 16 $ 0.992
+39.41%
$ -- $ 13,155
Oct 9 $ 1.09
+0.00%
$ -- $ 212
Oct 2 $ 1.09
+4.53%
$ 31.5 million $ 307
Sep 25 $ 1.14
+15.03%
$ -- $ 459
Sep 18 $ 0.979
+1.06%
$ -- $ 11,891
Sep 11 $ 1.09
+30.15%
$ 28.1 million $ 7,338
Sep 4 $ 0.839
-18.33%
$ 24.33 million $ 8,032
Aug 28 $ 1.03
-9.30%
$ 29.78 million $ 331
Aug 7 $ 1.1
-1.57%
$ 31.87 million $ 51
Jul 31 $ 0.959
+9.72%
$ -- $ 246
Jul 24 $ 1.11
+26.85%
$ -- $ 15,300
Jul 17 $ 1.08
+23.09%
$ -- $ 275
Jul 10 $ 1.13
-1.24%
$ -- $ 202
Jul 3 $ 1.12
-1.52%
$ 32.57 million $ 201
Jun 26 $ 1.1
-0.79%
$ 32.01 million $ 761
Jun 19 $ 1.23
+3.97%
$ -- $ 2,667
Jun 12 $ 1.08
-0.41%
$ 34.36 million $ 256
Jun 5 $ 1.1
-0.34%
$ -- $ 186
May 1 $ 1.43
-9.93%
$ -- $ 1,031
Apr 24 $ 1.71
+20.00%
$ -- $ 891
Apr 17 $ 1.86
+9.81%
$ -- $ 3,237
Apr 10 $ 1.99
+15.42%
$ 49.24 million $ 2,993
Apr 3 $ 1.72
-5.30%
$ 49.95 million $ 5,763
Mar 27 $ 1.73
-4.81%
$ 50.17 million $ 4,211
Mar 20 $ 1.92
-9.77%
$ 52.62 million $ 7,523
Mar 13 $ 2.26
-5.94%
$ 62.1 million $ 5,295
Mar 6 $ 2.38
+11.59%
$ 69.62 million $ 5,602
Feb 27 $ 2.13
+17.67%
$ 61.72 million $ 6,155
Feb 20 $ 1.81
-16.91%
$ 52.43 million $ 5,175
Feb 13 $ 2.18
+11.26%
$ 63.18 million $ 5,297
Download