Morpher Historical Data

MPH Page 12
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 0.0224
+0.00%
$ 31.46 million $ 20,310
May 3, 2024 $ 0.0224
+3.71%
$ 31.49 million $ 22,027
May 2, 2024 $ 0.0216
+1.03%
$ 30.38 million $ 21,041
May 1, 2024 $ 0.0214
-1.32%
$ 30.1 million $ 26,870
Apr 30, 2024 $ 0.0217
-6.16%
$ 30.44 million $ 24,255
Apr 29, 2024 $ 0.0231
-2.24%
$ 32.44 million $ 51,579
Apr 28, 2024 $ 0.0236
+0.56%
$ 33.12 million $ 21,679
Apr 27, 2024 $ 0.0234
+4.05%
$ 32.87 million $ 19,165
Apr 26, 2024 $ 0.0225
-1.29%
$ 31.68 million $ 23,643
Apr 25, 2024 $ 0.0228
+1.45%
$ 32.1 million $ 23,495
Apr 24, 2024 $ 0.0225
-2.52%
$ 31.65 million $ 22,350
Apr 23, 2024 $ 0.0231
-0.08%
$ 32.46 million $ 35,823
Apr 22, 2024 $ 0.0231
+3.14%
$ 32.49 million $ 30,004
Apr 21, 2024 $ 0.0224
+0.10%
$ 31.5 million $ 24,214
Apr 20, 2024 $ 0.0224
+2.76%
$ 32.27 million $ 19,552
Apr 19, 2024 $ 0.0218
-0.68%
$ 31.39 million $ 25,886
Apr 18, 2024 $ 0.0219
+2.77%
$ 31.61 million $ 23,735
Apr 17, 2024 $ 0.0213
-3.28%
$ 30.73 million $ 24,852
Apr 16, 2024 $ 0.022
-0.24%
$ 31.76 million $ 27,524
Apr 15, 2024 $ 0.0221
-1.82%
$ 31.83 million $ 29,382
Apr 14, 2024 $ 0.0225
+2.55%
$ 32.43 million $ 43,434
Apr 13, 2024 $ 0.0219
-6.58%
$ 31.63 million $ 38,946
Apr 12, 2024 $ 0.0234
-7.87%
$ 33.79 million $ 29,946
Apr 11, 2024 $ 0.0253
-1.69%
$ 36.5 million $ 20,862
Apr 10, 2024 $ 0.0257
+1.69%
$ 37.13 million $ 24,699
Apr 9, 2024 $ 0.0254
-6.60%
$ 36.57 million $ 23,670
Apr 8, 2024 $ 0.0271
+8.83%
$ 39.12 million $ 34,109
Apr 7, 2024 $ 0.0249
+2.08%
$ 35.95 million $ 26,091
Apr 6, 2024 $ 0.0244
+1.54%
$ 35.75 million $ 22,683
Apr 5, 2024 $ 0.0241
-0.43%
$ 35.21 million $ 26,030
Apr 4, 2024 $ 0.0242
-0.01%
$ 35.37 million $ 19,015
Apr 3, 2024 $ 0.0242
+1.18%
$ 35.38 million $ 19,128
Apr 2, 2024 $ 0.0239
-6.56%
$ 34.99 million $ 20,827
Apr 1, 2024 $ 0.0256
-3.79%
$ 37.44 million $ 15,927
Mar 31, 2024 $ 0.0265
+3.88%
$ 38.85 million $ 16,973
Mar 30, 2024 $ 0.0255
-0.78%
$ 36.49 million $ 15,645
Mar 29, 2024 $ 0.0255
-1.46%
$ 36.55 million $ 22,996
Mar 28, 2024 $ 0.0259
+3.34%
$ 37.06 million $ 38,721
Mar 27, 2024 $ 0.025
-3.48%
$ 35.77 million $ 32,318
Mar 26, 2024 $ 0.0258
-0.29%
$ 36.97 million $ 31,980
Mar 25, 2024 $ 0.0259
+4.22%
$ 37.06 million $ 30,833
Mar 24, 2024 $ 0.0248
+2.97%
$ 35.54 million $ 36,137
Mar 23, 2024 $ 0.0241
+1.36%
$ 35.72 million $ 36,351
Mar 22, 2024 $ 0.0238
-9.90%
$ 35.28 million $ 49,378
Mar 21, 2024 $ 0.0264
-0.99%
$ 39.01 million $ 33,752
Mar 20, 2024 $ 0.0268
+11.97%
$ 39.6 million $ 37,463
Mar 19, 2024 $ 0.024
-10.21%
$ 35.51 million $ 36,978
Mar 18, 2024 $ 0.0269
-2.17%
$ 39.76 million $ 31,657
Mar 17, 2024 $ 0.0276
+3.62%
$ 40.91 million $ 35,667
Mar 16, 2024 $ 0.0268
-5.71%
$ 39.87 million $ 33,326