Morpher Historical Data

MPH Page 15
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.0212
-2.55%
$ 27.11 million $ 45,707
Dec 5, 2023 $ 0.0217
+2.61%
$ 27.79 million $ 43,552
Dec 4, 2023 $ 0.0212
+1.67%
$ 27.09 million $ 50,513
Dec 3, 2023 $ 0.0208
+1.20%
$ 26.61 million $ 37,976
Dec 2, 2023 $ 0.0206
+3.70%
$ 26.22 million $ 40,522
Dec 1, 2023 $ 0.0198
+1.77%
$ 25.25 million $ 37,702
Nov 30, 2023 $ 0.0195
+1.23%
$ 24.81 million $ 43,148
Nov 29, 2023 $ 0.0193
-1.08%
$ 24.44 million $ 45,712
Nov 28, 2023 $ 0.0194
+1.32%
$ 24.7 million $ 57,289
Nov 27, 2023 $ 0.0192
-2.64%
$ 24.45 million $ 44,081
Nov 26, 2023 $ 0.0197
-0.59%
$ 25.1 million $ 44,291
Nov 25, 2023 $ 0.0197
-0.22%
$ 24.94 million $ 44,671
Nov 24, 2023 $ 0.0198
+0.53%
$ 24.99 million $ 45,472
Nov 23, 2023 $ 0.0198
-0.05%
$ 24.96 million $ 45,634
Nov 22, 2023 $ 0.0198
+6.08%
$ 25.11 million $ 46,257
Nov 21, 2023 $ 0.0186
-3.96%
$ 23.54 million $ 49,869
Nov 20, 2023 $ 0.0194
+0.72%
$ 24.5 million $ 51,404
Nov 19, 2023 $ 0.0193
+2.25%
$ 24.34 million $ 48,859
Nov 18, 2023 $ 0.0189
+0.50%
$ 23.83 million $ 48,634
Nov 17, 2023 $ 0.0187
-0.28%
$ 23.83 million $ 54,314
Nov 16, 2023 $ 0.0188
-4.60%
$ 23.69 million $ 55,909
Nov 15, 2023 $ 0.0197
+3.78%
$ 25.02 million $ 60,451
Nov 14, 2023 $ 0.019
-3.80%
$ 24.11 million $ 75,287
Nov 13, 2023 $ 0.0198
+1.46%
$ 25.14 million $ 73,106
Nov 12, 2023 $ 0.0195
-0.29%
$ 24.82 million $ 73,940
Nov 11, 2023 $ 0.0196
-1.34%
$ 24.95 million $ 49,412
Nov 10, 2023 $ 0.0199
-1.49%
$ 24.9 million $ 53,413
Nov 9, 2023 $ 0.0202
+11.54%
$ 25.28 million $ 67,622
Nov 8, 2023 $ 0.0181
+0.35%
$ 22.65 million $ 57,915
Nov 7, 2023 $ 0.018
-1.46%
$ 22.56 million $ 49,135
Nov 6, 2023 $ 0.0183
-0.39%
$ 22.89 million $ 63,030
Nov 5, 2023 $ 0.0183
+1.82%
$ 22.79 million $ 45,613
Nov 4, 2023 $ 0.018
+1.83%
$ 22.43 million $ 45,368
Nov 3, 2023 $ 0.0176
+1.67%
$ 22.01 million $ 48,114
Nov 2, 2023 $ 0.0173
-2.54%
$ 21.47 million $ 48,794
Nov 1, 2023 $ 0.0178
+2.52%
$ 22.05 million $ 47,915
Oct 31, 2023 $ 0.0173
-0.32%
$ 21.45 million $ 43,775
Oct 30, 2023 $ 0.0174
+0.97%
$ 21.48 million $ 55,654
Oct 29, 2023 $ 0.0172
+1.31%
$ 21.32 million $ 46,739
Oct 28, 2023 $ 0.017
+0.26%
$ 21.07 million $ 55,815
Oct 27, 2023 $ 0.0169
-1.08%
$ 20.94 million $ 64,127
Oct 26, 2023 $ 0.0172
+0.50%
$ 21.25 million $ 57,786
Oct 25, 2023 $ 0.017
-0.72%
$ 21.14 million $ 57,710
Oct 24, 2023 $ 0.0172
+2.07%
$ 20.96 million $ 67,441
Oct 23, 2023 $ 0.0169
+6.57%
$ 20.6 million $ 65,443
Oct 22, 2023 $ 0.0158
+1.63%
$ 19.21 million $ 56,105
Oct 21, 2023 $ 0.0157
+2.57%
$ 19.02 million $ 52,842
Oct 20, 2023 $ 0.0153
+1.63%
$ 18.51 million $ 52,514
Oct 19, 2023 $ 0.0149
+0.08%
$ 18.09 million $ 49,264
Oct 18, 2023 $ 0.0149
-0.16%
$ 18.05 million $ 45,268