Morpher Historical Data

MPH Page 13
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 0.0282
-3.72%
$ 42.02 million $ 44,176
Mar 14, 2024 $ 0.0293
-9.07%
$ 43.64 million $ 78,139
Mar 13, 2024 $ 0.0323
+0.36%
$ 48.05 million $ 40,232
Mar 12, 2024 $ 0.032
-2.33%
$ 47.73 million $ 38,572
Mar 11, 2024 $ 0.0329
+4.90%
$ 49 million $ 36,578
Mar 10, 2024 $ 0.0313
-0.91%
$ 46.68 million $ 37,973
Mar 9, 2024 $ 0.0315
-0.10%
$ 45.53 million $ 41,502
Mar 8, 2024 $ 0.0314
+0.28%
$ 45.44 million $ 37,625
Mar 7, 2024 $ 0.0313
-0.54%
$ 45.29 million $ 48,900
Mar 6, 2024 $ 0.0314
+6.71%
$ 45.44 million $ 42,824
Mar 5, 2024 $ 0.0295
-1.04%
$ 42.62 million $ 66,973
Mar 4, 2024 $ 0.0298
+3.65%
$ 43.08 million $ 34,353
Mar 3, 2024 $ 0.0288
+1.81%
$ 41.59 million $ 34,035
Mar 2, 2024 $ 0.0281
-0.76%
$ 38.63 million $ 34,570
Mar 1, 2024 $ 0.0284
+2.54%
$ 38.93 million $ 34,458
Feb 29, 2024 $ 0.0276
-1.06%
$ 37.88 million $ 33,662
Feb 28, 2024 $ 0.0278
+3.93%
$ 38.2 million $ 35,242
Feb 27, 2024 $ 0.0267
+1.85%
$ 36.69 million $ 34,660
Feb 26, 2024 $ 0.0263
+2.36%
$ 36.06 million $ 33,738
Feb 25, 2024 $ 0.0257
+3.65%
$ 35.23 million $ 63,937
Feb 24, 2024 $ 0.0247
+2.46%
$ 33.81 million $ 37,161
Feb 23, 2024 $ 0.0241
-2.20%
$ 32.93 million $ 31,715
Feb 22, 2024 $ 0.0245
+0.36%
$ 33.55 million $ 199,266
Feb 21, 2024 $ 0.0245
-1.33%
$ 33.45 million $ 29,421
Feb 20, 2024 $ 0.0248
+1.53%
$ 33.87 million $ 36,241
Feb 19, 2024 $ 0.0244
+3.07%
$ 33.33 million $ 35,647
Feb 18, 2024 $ 0.0237
+3.59%
$ 32.43 million $ 33,867
Feb 17, 2024 $ 0.023
-0.23%
$ 30.18 million $ 35,424
Feb 16, 2024 $ 0.023
-1.02%
$ 30.21 million $ 36,163
Feb 15, 2024 $ 0.0232
+1.72%
$ 30.52 million $ 38,720
Feb 14, 2024 $ 0.0228
+5.30%
$ 29.98 million $ 29,864
Feb 13, 2024 $ 0.0217
-1.25%
$ 28.5 million $ 30,439
Feb 12, 2024 $ 0.022
+6.39%
$ 28.85 million $ 32,699
Feb 11, 2024 $ 0.0207
+0.11%
$ 27.14 million $ 31,613
Feb 10, 2024 $ 0.0206
+0.20%
$ 27.11 million $ 30,457
Feb 9, 2024 $ 0.0207
+3.05%
$ 27.12 million $ 34,120
Feb 8, 2024 $ 0.0201
-0.15%
$ 26.34 million $ 29,807
Feb 7, 2024 $ 0.0201
+1.85%
$ 26.35 million $ 33,037
Feb 6, 2024 $ 0.0196
+4.04%
$ 25.75 million $ 28,729
Feb 5, 2024 $ 0.0188
-0.70%
$ 24.69 million $ 30,022
Feb 4, 2024 $ 0.0189
-0.75%
$ 24.82 million $ 27,843
Feb 3, 2024 $ 0.0191
+0.37%
$ 24.9 million $ 28,912
Feb 2, 2024 $ 0.019
+0.00%
$ 24.83 million $ 28,708
Feb 1, 2024 $ 0.019
+1.08%
$ 24.83 million $ 29,916
Jan 31, 2024 $ 0.0188
-3.20%
$ 24.49 million $ 37,008
Jan 30, 2024 $ 0.0194
+1.12%
$ 25.29 million $ 27,884
Jan 29, 2024 $ 0.0192
+2.67%
$ 24.99 million $ 32,487
Jan 28, 2024 $ 0.0186
-0.64%
$ 24.32 million $ 31,477
Jan 27, 2024 $ 0.0187
-0.18%
$ 24.84 million $ 30,045
Jan 26, 2024 $ 0.0188
-75.45%
$ 24.88 million $ 32,700