Morpheus.Network Historical Data

MNW Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.926
+5.27%
$ 44.36 million $ 255,858
May 20, 2024 $ 0.877
+9.81%
$ 42.01 million $ 200,625
May 19, 2024 $ 0.799
-1.17%
$ 38.26 million $ 113,700
May 18, 2024 $ 0.808
+1.06%
$ 38.7 million $ 197,733
May 17, 2024 $ 0.799
-3.37%
$ 38.29 million $ 291,430
May 16, 2024 $ 0.825
-5.80%
$ 39.51 million $ 142,120
May 15, 2024 $ 0.877
+8.56%
$ 42 million $ 114,857
May 14, 2024 $ 0.808
-0.65%
$ 38.71 million $ 125,089
May 13, 2024 $ 0.813
-4.12%
$ 38.94 million $ 144,893
May 12, 2024 $ 0.848
-3.21%
$ 40.6 million $ 97,499
May 11, 2024 $ 0.875
+3.67%
$ 41.93 million $ 151,189
May 10, 2024 $ 0.845
-0.97%
$ 40.45 million $ 177,970
May 9, 2024 $ 0.852
+4.93%
$ 40.83 million $ 208,767
May 8, 2024 $ 0.814
-0.72%
$ 38.97 million $ 171,730
May 7, 2024 $ 0.819
-7.96%
$ 39.25 million $ 449,273
May 6, 2024 $ 0.891
+1.46%
$ 42.66 million $ 150,051
May 5, 2024 $ 0.878
-1.17%
$ 42.05 million $ 141,344
May 4, 2024 $ 0.89
-6.25%
$ 42.61 million $ 217,139
May 3, 2024 $ 0.947
+2.79%
$ 45.37 million $ 191,937
May 2, 2024 $ 0.92
+4.11%
$ 44.07 million $ 100,723
May 1, 2024 $ 0.882
+0.32%
$ 42.34 million $ 158,751
Apr 30, 2024 $ 0.88
-0.87%
$ 42.14 million $ 151,516
Apr 29, 2024 $ 0.888
-2.06%
$ 42.52 million $ 122,306
Apr 28, 2024 $ 0.903
-0.22%
$ 43.27 million $ 113,771
Apr 27, 2024 $ 0.904
-2.51%
$ 43.28 million $ 237,284
Apr 26, 2024 $ 0.927
-2.60%
$ 44.4 million $ 114,249
Apr 25, 2024 $ 0.953
+0.95%
$ 45.64 million $ 178,996
Apr 24, 2024 $ 0.947
-5.63%
$ 45.34 million $ 157,461
Apr 23, 2024 $ 1
-6.94%
$ 48.02 million $ 185,879
Apr 22, 2024 $ 1.08
+6.16%
$ 51.6 million $ 199,537
Apr 21, 2024 $ 1.02
-4.12%
$ 48.63 million $ 136,781
Apr 20, 2024 $ 1.06
+7.03%
$ 50.68 million $ 173,994
Apr 19, 2024 $ 0.988
-4.75%
$ 47.33 million $ 257,781
Apr 18, 2024 $ 1.04
+4.32%
$ 49.76 million $ 296,974
Apr 17, 2024 $ 0.994
-0.35%
$ 47.62 million $ 195,061
Apr 16, 2024 $ 0.995
-1.00%
$ 47.66 million $ 165,721
Apr 15, 2024 $ 1.01
-5.49%
$ 48.18 million $ 274,707
Apr 14, 2024 $ 1.07
+9.54%
$ 51.11 million $ 467,059
Apr 13, 2024 $ 0.984
-7.45%
$ 47.14 million $ 480,718
Apr 12, 2024 $ 1.06
-14.80%
$ 50.95 million $ 453,007
Apr 11, 2024 $ 1.25
+18.46%
$ 59.66 million $ 598,048
Apr 10, 2024 $ 1.05
+1.02%
$ 50.2 million $ 205,276
Apr 9, 2024 $ 1.04
-4.07%
$ 49.72 million $ 186,497
Apr 8, 2024 $ 1.08
-0.49%
$ 51.81 million $ 214,031
Apr 7, 2024 $ 1.09
-0.42%
$ 52 million $ 195,356
Apr 6, 2024 $ 1.09
+2.48%
$ 52.33 million $ 138,806
Apr 5, 2024 $ 1.07
-3.43%
$ 51.08 million $ 250,227
Apr 4, 2024 $ 1.1
+2.07%
$ 52.91 million $ 302,018
Apr 3, 2024 $ 1.08
-3.20%
$ 51.79 million $ 252,685
Apr 2, 2024 $ 1.12
-3.50%
$ 53.49 million $ 241,699