Morpheus.Network Historical Data

MNW Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 1.13
-2.82%
$ 54.36 million $ 429,609
Dec 22, 2023 $ 1.17
+0.09%
$ 55.94 million $ 322,302
Dec 21, 2023 $ 1.17
+2.28%
$ 55.87 million $ 542,248
Dec 20, 2023 $ 1.14
+8.47%
$ 54.64 million $ 886,731
Dec 19, 2023 $ 1.05
-7.17%
$ 50.38 million $ 646,441
Dec 18, 2023 $ 1.13
-3.71%
$ 54.12 million $ 466,434
Dec 17, 2023 $ 1.17
+7.57%
$ 56.18 million $ 861,203
Dec 16, 2023 $ 1.09
+3.03%
$ 52.28 million $ 387,000
Dec 15, 2023 $ 1.06
-3.01%
$ 50.74 million $ 413,850
Dec 14, 2023 $ 1.09
-8.96%
$ 52.14 million $ 512,850
Dec 13, 2023 $ 1.2
+13.48%
$ 57.27 million $ 473,169
Dec 12, 2023 $ 1.05
-3.69%
$ 50.49 million $ 488,412
Dec 11, 2023 $ 1.09
-4.50%
$ 52.43 million $ 862,153
Dec 10, 2023 $ 1.14
+0.86%
$ 54.81 million $ 421,180
Dec 9, 2023 $ 1.13
+1.61%
$ 54.35 million $ 567,291
Dec 8, 2023 $ 1.12
-5.83%
$ 53.5 million $ 1.09 million
Dec 7, 2023 $ 1.18
-2.54%
$ 56.57 million $ 626,796
Dec 6, 2023 $ 1.21
-3.89%
$ 57.91 million $ 370,195
Dec 5, 2023 $ 1.26
+2.16%
$ 60.26 million $ 787,896
Dec 4, 2023 $ 1.23
+1.09%
$ 58.98 million $ 435,609
Dec 3, 2023 $ 1.22
-2.69%
$ 58.34 million $ 651,315
Dec 2, 2023 $ 1.25
-1.13%
$ 59.91 million $ 253,759
Dec 1, 2023 $ 1.26
+3.22%
$ 60.58 million $ 232,201
Nov 30, 2023 $ 1.22
-2.64%
$ 58.67 million $ 410,739
Nov 29, 2023 $ 1.26
+1.49%
$ 60.26 million $ 439,218
Nov 28, 2023 $ 1.24
+3.17%
$ 59.38 million $ 344,822
Nov 27, 2023 $ 1.2
+1.03%
$ 57.4 million $ 315,192
Nov 26, 2023 $ 1.19
+0.61%
$ 56.85 million $ 538,599
Nov 25, 2023 $ 1.18
+2.18%
$ 56.51 million $ 425,641
Nov 24, 2023 $ 1.15
-4.83%
$ 55.16 million $ 385,476
Nov 23, 2023 $ 1.21
-3.16%
$ 57.92 million $ 390,188
Nov 22, 2023 $ 1.25
+5.80%
$ 59.91 million $ 435,737
Nov 21, 2023 $ 1.18
-5.59%
$ 56.53 million $ 465,748
Nov 20, 2023 $ 1.25
-6.19%
$ 59.94 million $ 408,336
Nov 19, 2023 $ 1.33
+2.03%
$ 63.9 million $ 353,040
Nov 18, 2023 $ 1.31
+5.60%
$ 62.63 million $ 455,329
Nov 17, 2023 $ 1.24
-3.54%
$ 59.24 million $ 412,828
Nov 16, 2023 $ 1.28
-5.08%
$ 61.43 million $ 548,945
Nov 15, 2023 $ 1.35
-1.14%
$ 64.7 million $ 464,033
Nov 14, 2023 $ 1.37
-5.45%
$ 65.46 million $ 352,750
Nov 13, 2023 $ 1.45
+0.65%
$ 69.24 million $ 330,706
Nov 12, 2023 $ 1.44
+4.09%
$ 68.84 million $ 374,701
Nov 11, 2023 $ 1.38
+0.29%
$ 66.12 million $ 309,141
Nov 10, 2023 $ 1.38
+1.27%
$ 65.95 million $ 285,684
Nov 9, 2023 $ 1.36
-0.18%
$ 65.04 million $ 513,593
Nov 8, 2023 $ 1.36
-1.75%
$ 65.16 million $ 322,217
Nov 7, 2023 $ 1.38
-2.83%
$ 66.32 million $ 187,807
Nov 6, 2023 $ 1.42
-3.40%
$ 68.13 million $ 347,983
Nov 5, 2023 $ 1.47
+6.76%
$ 70.64 million $ 350,168
Nov 4, 2023 $ 1.38
+3.24%
$ 66.17 million $ 212,617