Morpher Historical Data

MPH Page 10
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $ 0.0183
+0.84%
$ 24.87 million $ 394
Aug 12, 2024 $ 0.0181
+2.72%
$ 24.67 million $ 2,977
Aug 11, 2024 $ 0.0176
-4.80%
$ 24.01 million $ 5,634
Aug 10, 2024 $ 0.018
-0.06%
$ -- $ 2,402
Aug 9, 2024 $ 0.0181
-3.88%
$ 25.68 million $ 5,335
Aug 8, 2024 $ 0.0188
+8.72%
$ 26.71 million $ 7,705
Aug 7, 2024 $ 0.0173
-0.12%
$ 24.58 million $ 2,494
Aug 6, 2024 $ 0.0173
+0.16%
$ 24.61 million $ 2,570
Aug 5, 2024 $ 0.0173
-4.45%
$ 24.57 million $ 7,161
Aug 4, 2024 $ 0.0181
-13.19%
$ 25.71 million $ 5,463
Aug 3, 2024 $ 0.0208
-2.15%
$ 29.62 million $ 3,212
Aug 2, 2024 $ 0.0213
-4.24%
$ 30.27 million $ 2,940
Aug 1, 2024 $ 0.0222
+1.48%
$ 31.61 million $ 5,419
Jul 31, 2024 $ 0.0219
+0.18%
$ 31.15 million $ 258
Jul 30, 2024 $ 0.0219
-5.40%
$ 31.09 million $ 3,744
Jul 29, 2024 $ 0.0231
-0.48%
$ 32.87 million $ 4,406
Jul 28, 2024 $ 0.0232
+0.67%
$ 33.03 million $ 82
Jul 27, 2024 $ 0.0231
+3.64%
$ 33.16 million $ 98
Jul 26, 2024 $ 0.0232
+5.83%
$ 33.39 million $ 3,367
Jul 25, 2024 $ 0.0219
-5.72%
$ 31.5 million $ 5,989
Jul 24, 2024 $ 0.0232
-0.68%
$ 33.41 million $ 3,107
Jul 23, 2024 $ 0.0234
+0.65%
$ 33.64 million $ 156
Jul 21, 2024 $ 0.0244
+0.00%
$ -- $ 170
Jul 20, 2024 $ 0.0244
-1.18%
$ 34.54 million $ 252
Jul 19, 2024 $ 0.0247
+2.36%
$ 34.97 million $ 597
Jul 18, 2024 $ 0.0242
+1.40%
$ 34.16 million $ 491
Jul 17, 2024 $ 0.0238
+0.07%
$ 33.69 million $ 3,445
Jul 16, 2024 $ 0.0238
+0.11%
$ 33.66 million $ 5,014
Jul 15, 2024 $ 0.0238
+6.60%
$ 33.63 million $ 10,016
Jul 14, 2024 $ 0.0223
+6.09%
$ 31.54 million $ 5,738
Jul 13, 2024 $ 0.021
-3.47%
$ 29.73 million $ 364
Jul 12, 2024 $ 0.0218
-3.93%
$ 30.8 million $ 83
Jul 11, 2024 $ 0.0211
-7.61%
$ 29.86 million $ 46
Jul 10, 2024 $ 0.0229
+5.06%
$ 32.34 million $ 7
Jul 9, 2024 $ 0.0218
-2.42%
$ 30.78 million $ 2,848
Jul 8, 2024 $ 0.0223
+10.67%
$ 31.54 million $ 117
Jul 7, 2024 $ 0.0213
+0.00%
$ -- $ 814
Jul 6, 2024 $ 0.0213
+2.80%
$ 30.12 million $ 1,454
Jul 5, 2024 $ 0.0207
-2.90%
$ 29.3 million $ 1,520
Jul 4, 2024 $ 0.0216
-6.62%
$ 30.5 million $ 7,767
Jul 3, 2024 $ 0.0231
-4.82%
$ 32.66 million $ 2,161
Jul 2, 2024 $ 0.0243
+1.89%
$ 34.32 million $ 1,626
Jul 1, 2024 $ 0.0238
-0.96%
$ 33.68 million $ 4,988
Jun 30, 2024 $ 0.024
+2.04%
$ 33.98 million $ 7,306
Jun 29, 2024 $ 0.0234
+0.01%
$ 34.16 million $ 74
Jun 28, 2024 $ 0.0234
-2.69%
$ 34.16 million $ 11,558
Jun 27, 2024 $ 0.0241
+1.80%
$ 35.1 million $ 7,166
Jun 26, 2024 $ 0.0237
-0.58%
$ 34.48 million $ 1,538
Jun 25, 2024 $ 0.0238
+1.34%
$ 34.66 million $ 7,944
Jun 24, 2024 $ 0.0235
-2.30%
$ 34.21 million $ 10,939