Morpheus.Network Historical Data

MNW Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 1.16
-2.00%
$ 55.43 million $ 249,606
Mar 31, 2024 $ 1.18
+1.13%
$ 56.56 million $ 377,457
Mar 30, 2024 $ 1.17
-2.13%
$ 56.07 million $ 223,198
Mar 29, 2024 $ 1.2
-0.61%
$ 57.33 million $ 476,675
Mar 28, 2024 $ 1.2
+0.62%
$ 57.59 million $ 430,595
Mar 27, 2024 $ 1.2
-2.69%
$ 57.25 million $ 581,124
Mar 26, 2024 $ 1.24
-8.20%
$ 59.18 million $ 735,869
Mar 25, 2024 $ 1.35
+3.62%
$ 64.46 million $ 496,840
Mar 24, 2024 $ 1.3
-4.61%
$ 62.2 million $ 506,125
Mar 23, 2024 $ 1.36
+14.04%
$ 65.29 million $ 908,664
Mar 22, 2024 $ 1.19
-4.81%
$ 57.24 million $ 304,462
Mar 21, 2024 $ 1.26
+2.49%
$ 60.42 million $ 298,203
Mar 20, 2024 $ 1.23
+12.71%
$ 58.85 million $ 612,500
Mar 19, 2024 $ 1.09
-14.53%
$ 52.42 million $ 634,345
Mar 18, 2024 $ 1.28
-4.27%
$ 61.39 million $ 398,541
Mar 17, 2024 $ 1.34
+2.18%
$ 64.2 million $ 425,317
Mar 16, 2024 $ 1.31
-7.97%
$ 62.73 million $ 316,354
Mar 15, 2024 $ 1.42
-3.70%
$ 68.15 million $ 509,480
Mar 14, 2024 $ 1.47
-3.13%
$ 70.53 million $ 523,218
Mar 13, 2024 $ 1.52
-3.19%
$ 72.82 million $ 546,181
Mar 12, 2024 $ 1.57
-11.05%
$ 75.11 million $ 492,942
Mar 11, 2024 $ 1.76
+3.67%
$ 84.44 million $ 387,777
Mar 10, 2024 $ 1.7
+6.33%
$ 81.48 million $ 840,201
Mar 9, 2024 $ 1.6
+9.27%
$ 76.63 million $ 685,981
Mar 8, 2024 $ 1.46
-7.68%
$ 70.14 million $ 572,068
Mar 7, 2024 $ 1.59
+7.04%
$ 75.98 million $ 1.16 million
Mar 6, 2024 $ 1.48
+21.88%
$ 70.97 million $ 1.22 million
Mar 5, 2024 $ 1.21
+0.33%
$ 57.79 million $ 1.38 million
Mar 4, 2024 $ 1.2
+9.07%
$ 57.61 million $ 866,337
Mar 3, 2024 $ 1.1
-0.14%
$ 52.81 million $ 494,656
Mar 2, 2024 $ 1.1
-0.25%
$ 52.89 million $ 740,129
Mar 1, 2024 $ 1.11
-2.59%
$ 52.94 million $ 488,731
Feb 29, 2024 $ 1.13
+0.11%
$ 54.34 million $ 421,943
Feb 28, 2024 $ 1.13
-2.06%
$ 54.27 million $ 748,770
Feb 27, 2024 $ 1.16
+0.94%
$ 55.4 million $ 560,228
Feb 26, 2024 $ 1.15
+0.54%
$ 54.86 million $ 273,540
Feb 25, 2024 $ 1.14
-1.05%
$ 54.55 million $ 313,456
Feb 24, 2024 $ 1.15
-1.34%
$ 55.18 million $ 247,280
Feb 23, 2024 $ 1.17
-2.66%
$ 55.93 million $ 192,973
Feb 22, 2024 $ 1.2
+1.13%
$ 57.36 million $ 406,475
Feb 21, 2024 $ 1.18
-3.57%
$ 56.61 million $ 272,806
Feb 20, 2024 $ 1.23
+0.74%
$ 58.69 million $ 447,932
Feb 19, 2024 $ 1.22
-3.32%
$ 58.23 million $ 743,370
Feb 18, 2024 $ 1.26
+8.76%
$ 60.24 million $ 429,529
Feb 17, 2024 $ 1.16
+0.15%
$ 55.39 million $ 416,159
Feb 16, 2024 $ 1.16
+1.78%
$ 55.36 million $ 678,599
Feb 15, 2024 $ 1.14
-1.95%
$ 54.59 million $ 539,806
Feb 14, 2024 $ 1.16
+4.30%
$ 55.69 million $ 310,054
Feb 13, 2024 $ 1.11
-0.04%
$ 53.4 million $ 356,236
Feb 12, 2024 $ 1.12
-0.33%
$ 53.42 million $ 373,586