Morpheus.Network Historical Data

MNW Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.356
-4.98%
$ 17.07 million $ 80,601
Oct 17, 2024 $ 0.376
-1.10%
$ 18 million $ 56,163
Oct 16, 2024 $ 0.38
+0.14%
$ 18.2 million $ 31,036
Oct 15, 2024 $ 0.379
-2.71%
$ 18.17 million $ 30,485
Oct 14, 2024 $ 0.39
+3.98%
$ 18.68 million $ 59,110
Oct 13, 2024 $ 0.372
-2.43%
$ 17.84 million $ 133,873
Oct 12, 2024 $ 0.382
-0.81%
$ 18.28 million $ 39,261
Oct 11, 2024 $ 0.385
-1.62%
$ 18.43 million $ 62,553
Oct 10, 2024 $ 0.391
+3.35%
$ 18.75 million $ 113,845
Oct 9, 2024 $ 0.378
-2.49%
$ 18.12 million $ 140,718
Oct 8, 2024 $ 0.388
-1.99%
$ 18.59 million $ 172,825
Oct 7, 2024 $ 0.396
-1.63%
$ 18.96 million $ 265,810
Oct 6, 2024 $ 0.403
+0.66%
$ 19.29 million $ 235,525
Oct 5, 2024 $ 0.4
-1.90%
$ 19.16 million $ 233,183
Oct 4, 2024 $ 0.408
-1.14%
$ 19.54 million $ 321,719
Oct 3, 2024 $ 0.413
+5.93%
$ 19.77 million $ 224,384
Oct 2, 2024 $ 0.39
+1.21%
$ 18.67 million $ 285,984
Oct 1, 2024 $ 0.385
-6.25%
$ 18.44 million $ 300,386
Sep 30, 2024 $ 0.41
-4.95%
$ 19.65 million $ 230,765
Sep 29, 2024 $ 0.432
-2.38%
$ 20.68 million $ 258,905
Sep 28, 2024 $ 0.442
-13.18%
$ 21.17 million $ 464,884
Sep 27, 2024 $ 0.509
+19.79%
$ 24.39 million $ 253,142
Sep 26, 2024 $ 0.425
+10.00%
$ 20.36 million $ 258,943
Sep 25, 2024 $ 0.387
-2.72%
$ 18.53 million $ 244,127
Sep 24, 2024 $ 0.398
+4.70%
$ 19.04 million $ 263,693
Sep 23, 2024 $ 0.38
-5.19%
$ 18.19 million $ 288,839
Sep 22, 2024 $ 0.401
-6.28%
$ 19.19 million $ 245,853
Sep 21, 2024 $ 0.426
-5.22%
$ 20.42 million $ 246,369
Sep 20, 2024 $ 0.45
-7.83%
$ 21.56 million $ 203,234
Sep 19, 2024 $ 0.488
+7.96%
$ 23.39 million $ 145,538
Sep 18, 2024 $ 0.452
-2.09%
$ 21.67 million $ 150,043
Sep 17, 2024 $ 0.463
+2.31%
$ 22.17 million $ 123,716
Sep 16, 2024 $ 0.452
-6.35%
$ 21.65 million $ 145,473
Sep 15, 2024 $ 0.482
-9.63%
$ 23.09 million $ 200,645
Sep 14, 2024 $ 0.533
+9.16%
$ 25.53 million $ 224,322
Sep 13, 2024 $ 0.488
+22.75%
$ 23.38 million $ 270,137
Sep 12, 2024 $ 0.397
+5.42%
$ 19.03 million $ 224,828
Sep 11, 2024 $ 0.377
+3.16%
$ 18.06 million $ 169,587
Sep 10, 2024 $ 0.365
+7.37%
$ 17.48 million $ 144,337
Sep 9, 2024 $ 0.34
-9.85%
$ 16.28 million $ 419,185
Sep 8, 2024 $ 0.377
-0.56%
$ 18.06 million $ 203,628
Sep 7, 2024 $ 0.379
-0.24%
$ 18.16 million $ 245,535
Sep 6, 2024 $ 0.38
-4.97%
$ 18.21 million $ 278,200
Sep 5, 2024 $ 0.4
-4.29%
$ 19.17 million $ 202,386
Sep 4, 2024 $ 0.418
+2.32%
$ 20.04 million $ 197,180
Sep 3, 2024 $ 0.41
+2.42%
$ 19.65 million $ 247,285
Sep 2, 2024 $ 0.401
-2.85%
$ 19.19 million $ 202,578
Sep 1, 2024 $ 0.412
+3.68%
$ 19.73 million $ 211,028
Aug 31, 2024 $ 0.398
-0.66%
$ 19.05 million $ 209,865
Aug 30, 2024 $ 0.4
+0.07%
$ 19.18 million $ 203,507