Morpheus.Network Historical Data

MNW Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 1.67
-7.32%
$ 80.14 million $ 945,143
Feb 24, 2023 $ 1.81
-6.40%
$ 86.53 million $ 1.32 million
Feb 23, 2023 $ 1.93
+3.07%
$ 92.44 million $ 1.21 million
Feb 22, 2023 $ 1.87
-1.74%
$ 89.59 million $ 1.16 million
Feb 21, 2023 $ 1.9
-5.08%
$ 91.18 million $ 2.09 million
Feb 20, 2023 $ 2.01
-4.57%
$ 96.05 million $ 1.09 million
Feb 19, 2023 $ 2.1
-0.93%
$ 100.66 million $ 911,042
Feb 18, 2023 $ 2.12
-2.83%
$ 101.61 million $ 755,879
Feb 17, 2023 $ 2.18
+9.13%
$ 104.56 million $ 1.6 million
Feb 16, 2023 $ 2
-8.90%
$ 95.8 million $ 875,487
Feb 15, 2023 $ 2.2
+9.00%
$ 105.16 million $ 908,272
Feb 14, 2023 $ 2.01
+6.20%
$ 96.48 million $ 946,761
Feb 13, 2023 $ 1.9
-3.57%
$ 90.85 million $ 972,721
Feb 12, 2023 $ 1.97
+1.68%
$ 94.21 million $ 776,442
Feb 11, 2023 $ 1.93
+6.00%
$ 92.62 million $ 987,119
Feb 10, 2023 $ 1.82
-3.85%
$ 87.37 million $ 1.77 million
Feb 9, 2023 $ 1.9
-12.32%
$ 90.87 million $ 2.98 million
Feb 8, 2023 $ 2.16
-10.37%
$ 103.64 million $ 2.34 million
Feb 7, 2023 $ 2.41
+5.27%
$ 115.64 million $ 3.83 million
Feb 6, 2023 $ 2.29
+10.89%
$ 109.86 million $ 3.19 million
Feb 5, 2023 $ 2.07
-1.57%
$ 99.08 million $ 2.68 million
Feb 4, 2023 $ 2.1
+10.77%
$ 100.66 million $ 2.53 million
Feb 3, 2023 $ 1.91
+10.46%
$ 91.61 million $ 1.48 million
Feb 2, 2023 $ 1.73
-1.08%
$ 82.94 million $ 1.48 million
Feb 1, 2023 $ 1.75
+15.50%
$ 83.84 million $ 2.43 million
Jan 31, 2023 $ 1.52
+2.23%
$ 72.59 million $ 855,771
Jan 30, 2023 $ 1.48
-10.62%
$ 71.04 million $ 1.1 million
Jan 29, 2023 $ 1.66
+5.19%
$ 79.49 million $ 1.03 million
Jan 28, 2023 $ 1.58
-0.87%
$ 75.58 million $ 625,420
Jan 27, 2023 $ 1.59
-0.45%
$ 76.22 million $ 781,642
Jan 26, 2023 $ 1.6
+1.62%
$ 76.74 million $ 636,365
Jan 25, 2023 $ 1.58
+9.94%
$ 75.52 million $ 1.71 million
Jan 24, 2023 $ 1.43
-0.21%
$ 68.69 million $ 876,318
Jan 23, 2023 $ 1.44
+5.73%
$ 68.84 million $ 966,688
Jan 22, 2023 $ 1.36
-1.87%
$ 65.1 million $ 628,970
Jan 21, 2023 $ 1.39
-0.41%
$ 66.34 million $ 869,769
Jan 20, 2023 $ 1.39
+10.28%
$ 66.61 million $ 1.18 million
Jan 19, 2023 $ 1.26
+2.80%
$ 60.41 million $ 598,472
Jan 18, 2023 $ 1.23
-6.18%
$ 58.76 million $ 730,355
Jan 17, 2023 $ 1.31
+2.75%
$ 62.63 million $ 725,689
Jan 16, 2023 $ 1.27
-1.12%
$ 60.96 million $ 699,437
Jan 15, 2023 $ 1.29
+4.69%
$ 61.65 million $ 885,792
Jan 14, 2023 $ 1.23
-2.07%
$ 58.89 million $ 948,599
Jan 13, 2023 $ 1.26
+15.46%
$ 59.98 million $ 1.25 million
Jan 12, 2023 $ 1.09
+4.02%
$ 52.08 million $ 778,401
Jan 11, 2023 $ 1.04
+2.97%
$ 50.03 million $ 534,430
Jan 10, 2023 $ 1.01
-3.53%
$ 48.59 million $ 463,673
Jan 9, 2023 $ 1.05
+8.77%
$ 50.39 million $ 906,120
Jan 8, 2023 $ 0.967
+1.67%
$ 46.33 million $ 583,671
Jan 7, 2023 $ 0.951
-3.07%
$ 45.57 million $ 511,227