Morpher Historical Data

MPH Page 11
Download
Date Close Price change Market cap Trading volume
Jun 23, 2024 $ 0.024
-2.11%
$ 34.92 million $ 2,001
Jun 22, 2024 $ 0.0245
-0.64%
$ 35.67 million $ 6,770
Jun 21, 2024 $ 0.0247
-1.75%
$ 35.92 million $ 11,351
Jun 20, 2024 $ 0.0251
-0.65%
$ 36.56 million $ 10,194
Jun 19, 2024 $ 0.0252
+2.66%
$ 36.74 million $ 4,367
Jun 18, 2024 $ 0.0246
-1.58%
$ 35.8 million $ 10,981
Jun 17, 2024 $ 0.025
-2.78%
$ 36.37 million $ 8,331
Jun 16, 2024 $ 0.0257
+1.54%
$ 37.41 million $ 15,539
Jun 15, 2024 $ 0.0253
+4.20%
$ 36.84 million $ 8,509
Jun 14, 2024 $ 0.0242
-0.57%
$ 35.33 million $ 21,665
Jun 13, 2024 $ 0.0244
-3.72%
$ 35.5 million $ 5,685
Jun 12, 2024 $ 0.0253
+2.58%
$ 36.87 million $ 6,766
Jun 11, 2024 $ 0.0247
-5.28%
$ 35.94 million $ 7,073
Jun 10, 2024 $ 0.026
-0.90%
$ 37.94 million $ 5,257
Jun 9, 2024 $ 0.0263
+0.18%
$ 38.28 million $ 14,221
Jun 8, 2024 $ 0.0262
+0.58%
$ 38.48 million $ 5,828
Jun 7, 2024 $ 0.0261
-2.47%
$ 38.01 million $ 23,101
Jun 6, 2024 $ 0.0267
-1.32%
$ 38.97 million $ 16,943
Jun 5, 2024 $ 0.0271
+0.06%
$ 39.46 million $ 46,687
Jun 4, 2024 $ 0.0271
-0.77%
$ 39.44 million $ 12,108
Jun 3, 2024 $ 0.0272
+1.30%
$ 39.66 million $ 12,756
Jun 2, 2024 $ 0.0269
-1.39%
$ 39.15 million $ 9,120
Jun 1, 2024 $ 0.0272
+3.09%
$ 39.61 million $ 5,712
May 31, 2024 $ 0.0264
-1.19%
$ 38.42 million $ 22,462
May 30, 2024 $ 0.0267
+0.20%
$ 38.9 million $ 10,289
May 29, 2024 $ 0.0267
-1.56%
$ 38.95 million $ 13,009
May 28, 2024 $ 0.0272
-2.29%
$ 39.58 million $ 35,168
May 27, 2024 $ 0.0278
+2.41%
$ 40.52 million $ 24,557
May 26, 2024 $ 0.0271
+1.92%
$ 39.5 million $ 21,591
May 25, 2024 $ 0.0266
+0.23%
$ 37.35 million $ 23,322
May 24, 2024 $ 0.0266
-0.90%
$ 37.32 million $ 27,962
May 23, 2024 $ 0.0267
+0.50%
$ 37.57 million $ 56,108
May 22, 2024 $ 0.0266
-1.28%
$ 37.42 million $ 46,867
May 21, 2024 $ 0.027
+3.99%
$ 37.91 million $ 58,976
May 20, 2024 $ 0.026
+19.60%
$ 36.47 million $ 21,223
May 19, 2024 $ 0.0217
-1.69%
$ 30.52 million $ 22,446
May 18, 2024 $ 0.0221
+1.65%
$ 31.02 million $ 29,793
May 17, 2024 $ 0.0217
+2.39%
$ 30.52 million $ 23,002
May 16, 2024 $ 0.0212
-2.86%
$ 29.78 million $ 28,427
May 15, 2024 $ 0.0218
+5.54%
$ 30.62 million $ 24,212
May 14, 2024 $ 0.0206
-3.04%
$ 28.93 million $ 38,091
May 13, 2024 $ 0.0212
+0.96%
$ 29.84 million $ 32,188
May 12, 2024 $ 0.021
-0.17%
$ 29.54 million $ 22,270
May 11, 2024 $ 0.0211
+0.96%
$ 29.59 million $ 22,204
May 10, 2024 $ 0.0208
-4.36%
$ 29.28 million $ 23,617
May 9, 2024 $ 0.0218
+2.77%
$ 30.63 million $ 23,230
May 8, 2024 $ 0.0212
-2.05%
$ 29.84 million $ 32,401
May 7, 2024 $ 0.0217
-1.95%
$ 30.53 million $ 20,489
May 6, 2024 $ 0.0222
-1.86%
$ 31.15 million $ 28,114
May 5, 2024 $ 0.0226
+0.88%
$ 31.73 million $ 22,900