Morpheus.Network Historical Data

MNW Page 16
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.709
-2.14%
$ 33.94 million $ 232,783
Jun 5, 2024 $ 0.724
-2.83%
$ 34.69 million $ 253,698
Jun 4, 2024 $ 0.746
-3.15%
$ 35.72 million $ 124,298
Jun 3, 2024 $ 0.77
+4.45%
$ 36.89 million $ 151,438
Jun 2, 2024 $ 0.739
-1.29%
$ 35.41 million $ 152,830
Jun 1, 2024 $ 0.749
-3.47%
$ 35.87 million $ 145,434
May 31, 2024 $ 0.776
-0.52%
$ 37.18 million $ 98,782
May 30, 2024 $ 0.781
-3.81%
$ 37.38 million $ 167,638
May 29, 2024 $ 0.812
-1.60%
$ 38.89 million $ 143,624
May 28, 2024 $ 0.81
-1.64%
$ 38.79 million $ 182,571
May 27, 2024 $ 0.826
-1.12%
$ 39.54 million $ 133,337
May 26, 2024 $ 0.834
+5.10%
$ 39.97 million $ 182,472
May 25, 2024 $ 0.794
-2.69%
$ 38.03 million $ 118,638
May 24, 2024 $ 0.814
-4.94%
$ 38.97 million $ 144,975
May 23, 2024 $ 0.855
-2.49%
$ 40.95 million $ 136,461
May 22, 2024 $ 0.877
-4.71%
$ 41.99 million $ 180,607
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