Morpher Historical Data

MPH Page 14
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $ 0.0765
-11.10%
$ 101.4 million $ 8,904
Jan 24, 2024 $ 0.0862
-0.80%
$ 114.36 million $ 48,648
Jan 23, 2024 $ 0.087
-45.97%
$ 115.32 million $ 35,810
Jan 22, 2024 $ 0.154
+654.65%
$ 204.51 million $ 116,267
Jan 21, 2024 $ 0.0204
+0.25%
$ 27.08 million $ 36,234
Jan 20, 2024 $ 0.0204
-1.47%
$ 27.02 million $ 43,166
Jan 19, 2024 $ 0.0206
+0.90%
$ 27.37 million $ 37,383
Jan 18, 2024 $ 0.0204
-2.33%
$ 27.12 million $ 40,428
Jan 17, 2024 $ 0.0209
-2.87%
$ 27.69 million $ 55,434
Jan 16, 2024 $ 0.0215
+3.14%
$ 28.54 million $ 46,040
Jan 15, 2024 $ 0.0209
+0.65%
$ 27.68 million $ 36,282
Jan 14, 2024 $ 0.0207
-3.21%
$ 27.4 million $ 36,618
Jan 13, 2024 $ 0.0213
+1.45%
$ 27.9 million $ 36,284
Jan 12, 2024 $ 0.021
-3.50%
$ 27.49 million $ 53,070
Jan 11, 2024 $ 0.0218
+1.97%
$ 28.57 million $ 50,199
Jan 10, 2024 $ 0.0214
+9.79%
$ 28.07 million $ 62,606
Jan 9, 2024 $ 0.0195
+0.67%
$ 25.54 million $ 56,248
Jan 8, 2024 $ 0.0194
+4.23%
$ 25.38 million $ 46,565
Jan 7, 2024 $ 0.0185
-1.09%
$ 24.3 million $ 36,560
Jan 6, 2024 $ 0.0187
-1.24%
$ 24.64 million $ 39,343
Jan 5, 2024 $ 0.0189
-0.22%
$ 24.96 million $ 42,189
Jan 4, 2024 $ 0.019
+3.09%
$ 25.01 million $ 45,559
Jan 3, 2024 $ 0.0184
-6.56%
$ 24.24 million $ 41,966
Jan 2, 2024 $ 0.0197
+1.54%
$ 25.98 million $ 49,740
Jan 1, 2024 $ 0.0194
+2.29%
$ 25.57 million $ 41,683
Dec 31, 2023 $ 0.019
-0.62%
$ 24.98 million $ 41,533
Dec 30, 2023 $ 0.0191
+0.07%
$ 25.12 million $ 36,519
Dec 29, 2023 $ 0.019
-3.10%
$ 25.05 million $ 52,271
Dec 28, 2023 $ 0.0196
-1.12%
$ 25.84 million $ 70,634
Dec 27, 2023 $ 0.0198
+6.83%
$ 26.1 million $ 72,131
Dec 26, 2023 $ 0.0186
-2.03%
$ 24.47 million $ 68,201
Dec 25, 2023 $ 0.019
-0.44%
$ 24.98 million $ 43,841
Dec 24, 2023 $ 0.0191
-8.65%
$ 25.1 million $ 64,608
Dec 23, 2023 $ 0.0208
-0.19%
$ 27.3 million $ 37,082
Dec 22, 2023 $ 0.0209
+3.57%
$ 27.39 million $ 51,778
Dec 21, 2023 $ 0.0201
+2.74%
$ 26.45 million $ 49,693
Dec 20, 2023 $ 0.0196
+0.84%
$ 25.75 million $ 34,627
Dec 19, 2023 $ 0.0194
+1.19%
$ 25.52 million $ 32,721
Dec 18, 2023 $ 0.0192
-4.75%
$ 25.25 million $ 33,189
Dec 17, 2023 $ 0.0202
+0.61%
$ 26.5 million $ 35,568
Dec 16, 2023 $ 0.0201
-0.69%
$ 26.51 million $ 35,369
Dec 15, 2023 $ 0.0202
-0.27%
$ 26.72 million $ 36,750
Dec 14, 2023 $ 0.0203
+2.40%
$ 26.79 million $ 35,208
Dec 13, 2023 $ 0.0198
+0.29%
$ 26.18 million $ 35,083
Dec 12, 2023 $ 0.0198
+2.39%
$ 26.12 million $ 35,918
Dec 11, 2023 $ 0.0193
-8.71%
$ 25.51 million $ 23,737
Dec 10, 2023 $ 0.0211
-1.21%
$ 27.91 million $ 36,990
Dec 9, 2023 $ 0.0214
-1.34%
$ 27.34 million $ 41,159
Dec 8, 2023 $ 0.0217
-3.05%
$ 27.73 million $ 64,895
Dec 7, 2023 $ 0.0224
+5.50%
$ 28.59 million $ 46,010