Morpheus.Network Historical Data

MNW Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 1.35
-4.88%
$ 64.74 million $ 670,948
Jun 4, 2023 $ 1.42
-1.35%
$ 68.02 million $ 382,744
Jun 3, 2023 $ 1.44
+1.80%
$ 68.96 million $ 706,691
Jun 2, 2023 $ 1.41
+0.25%
$ 67.77 million $ 549,065
Jun 1, 2023 $ 1.41
-8.07%
$ 67.6 million $ 570,577
May 31, 2023 $ 1.54
-4.05%
$ 73.53 million $ 706,193
May 30, 2023 $ 1.6
+3.48%
$ 76.73 million $ 496,835
May 29, 2023 $ 1.55
+1.84%
$ 74.15 million $ 543,159
May 28, 2023 $ 1.52
+4.17%
$ 72.85 million $ 571,634
May 27, 2023 $ 1.46
+2.03%
$ 69.95 million $ 373,822
May 26, 2023 $ 1.43
+3.41%
$ 68.57 million $ 369,848
May 25, 2023 $ 1.39
-0.12%
$ 66.47 million $ 258,997
May 24, 2023 $ 1.39
-4.80%
$ 66.54 million $ 357,975
May 23, 2023 $ 1.46
+5.43%
$ 69.9 million $ 706,659
May 22, 2023 $ 1.39
-1.88%
$ 66.35 million $ 617,308
May 21, 2023 $ 1.41
-3.87%
$ 67.63 million $ 380,845
May 20, 2023 $ 1.47
+2.36%
$ 70.32 million $ 343,244
May 19, 2023 $ 1.43
-5.60%
$ 68.7 million $ 580,158
May 18, 2023 $ 1.52
-1.60%
$ 72.78 million $ 292,878
May 17, 2023 $ 1.54
+0.94%
$ 73.94 million $ 405,481
May 16, 2023 $ 1.52
-2.49%
$ 73.04 million $ 413,841
May 15, 2023 $ 1.56
+0.35%
$ 74.89 million $ 338,008
May 14, 2023 $ 1.56
+1.97%
$ 74.69 million $ 420,159
May 13, 2023 $ 1.53
+1.38%
$ 73.21 million $ 621,260
May 12, 2023 $ 1.51
+6.75%
$ 72.18 million $ 603,772
May 11, 2023 $ 1.41
-2.68%
$ 67.61 million $ 472,220
May 10, 2023 $ 1.45
+0.95%
$ 69.43 million $ 793,372
May 9, 2023 $ 1.43
-3.82%
$ 68.52 million $ 708,079
May 8, 2023 $ 1.49
-3.69%
$ 71.18 million $ 653,703
May 7, 2023 $ 1.54
-1.17%
$ 73.89 million $ 447,159
May 6, 2023 $ 1.56
-2.83%
$ 74.91 million $ 394,439
May 5, 2023 $ 1.61
-4.09%
$ 77.07 million $ 493,158
May 4, 2023 $ 1.68
-1.77%
$ 80.3 million $ 587,859
May 3, 2023 $ 1.71
+5.03%
$ 81.78 million $ 1 million
May 2, 2023 $ 1.62
+1.97%
$ 77.81 million $ 719,873
May 1, 2023 $ 1.59
-2.95%
$ 76.24 million $ 534,540
Apr 30, 2023 $ 1.64
-2.99%
$ 78.57 million $ 375,403
Apr 29, 2023 $ 1.69
+0.85%
$ 81 million $ 398,006
Apr 28, 2023 $ 1.68
-1.46%
$ 80.36 million $ 615,419
Apr 27, 2023 $ 1.7
+4.56%
$ 81.54 million $ 660,152
Apr 26, 2023 $ 1.63
-4.73%
$ 78 million $ 888,926
Apr 25, 2023 $ 1.71
+5.31%
$ 81.87 million $ 613,684
Apr 24, 2023 $ 1.62
-0.37%
$ 77.58 million $ 639,484
Apr 23, 2023 $ 1.63
-1.36%
$ 77.88 million $ 589,194
Apr 22, 2023 $ 1.65
+3.15%
$ 78.96 million $ 543,518
Apr 21, 2023 $ 1.6
-6.80%
$ 76.53 million $ 690,077
Apr 20, 2023 $ 1.71
-5.30%
$ 82.09 million $ 677,219
Apr 19, 2023 $ 1.81
-5.02%
$ 86.67 million $ 1.23 million
Apr 18, 2023 $ 1.9
-2.37%
$ 91.24 million $ 1.2 million
Apr 17, 2023 $ 1.95
+3.52%
$ 93.45 million $ 1.22 million