Morpher Historical Data

MPH Page 16
Download
Date Close Price change Market cap Trading volume
Oct 17, 2023 $ 0.015
-2.12%
$ 18.03 million $ 40,889
Oct 16, 2023 $ 0.0153
+2.18%
$ 18.41 million $ 42,053
Oct 15, 2023 $ 0.015
+0.00%
$ 18.1 million $ 44,082
Oct 14, 2023 $ 0.015
-0.18%
$ 18.05 million $ 41,823
Oct 13, 2023 $ 0.015
-0.44%
$ 18.09 million $ 49,037
Oct 12, 2023 $ 0.0151
-0.92%
$ 18.17 million $ 43,542
Oct 11, 2023 $ 0.0152
-0.69%
$ 18.44 million $ 42,938
Oct 10, 2023 $ 0.0153
-1.88%
$ 18.53 million $ 43,377
Oct 9, 2023 $ 0.0156
-1.52%
$ 18.9 million $ 46,567
Oct 8, 2023 $ 0.0158
-0.26%
$ 19.16 million $ 46,575
Oct 7, 2023 $ 0.0159
-1.78%
$ 19.22 million $ 48,461
Oct 6, 2023 $ 0.0162
+2.50%
$ 19.58 million $ 53,588
Oct 5, 2023 $ 0.0157
-2.41%
$ 19.18 million $ 46,144
Oct 4, 2023 $ 0.016
-1.24%
$ 19.48 million $ 53,393
Oct 3, 2023 $ 0.0163
+0.22%
$ 19.81 million $ 46,125
Oct 2, 2023 $ 0.0163
-4.04%
$ 19.73 million $ 56,310
Oct 1, 2023 $ 0.017
+2.52%
$ 20.42 million $ 48,543
Sep 30, 2023 $ 0.0165
+0.71%
$ 19.84 million $ 50,969
Sep 29, 2023 $ 0.0164
+3.22%
$ 19.7 million $ 57,422
Sep 28, 2023 $ 0.0159
+0.74%
$ 19.09 million $ 51,556
Sep 27, 2023 $ 0.0157
+0.49%
$ 18.92 million $ 52,435
Sep 26, 2023 $ 0.0156
-0.25%
$ 18.84 million $ 47,455
Sep 25, 2023 $ 0.0157
-2.05%
$ 18.94 million $ 39,139
Sep 24, 2023 $ 0.0161
-0.19%
$ 19.4 million $ 29,719
Sep 23, 2023 $ 0.0161
-0.50%
$ 19.45 million $ 30,211
Sep 22, 2023 $ 0.0162
+0.86%
$ 19.62 million $ 30,858
Sep 21, 2023 $ 0.0161
-0.37%
$ 19.48 million $ 33,334
Sep 20, 2023 $ 0.0161
-0.07%
$ 19.53 million $ 40,196
Sep 19, 2023 $ 0.0161
-0.01%
$ 19.53 million $ 35,322
Sep 18, 2023 $ 0.0162
+0.53%
$ 19.55 million $ 34,620
Sep 17, 2023 $ 0.0161
-0.67%
$ 19.47 million $ 32,623
Sep 16, 2023 $ 0.0162
+0.98%
$ 19.57 million $ 30,651
Sep 15, 2023 $ 0.016
+0.49%
$ 19.35 million $ 44,352
Sep 14, 2023 $ 0.016
-2.64%
$ 19.22 million $ 54,666
Sep 13, 2023 $ 0.0164
-1.12%
$ 19.78 million $ 74,628
Sep 12, 2023 $ 0.0166
-0.39%
$ 20.02 million $ 65,080
Sep 11, 2023 $ 0.0166
-5.68%
$ 20.1 million $ 42,630
Sep 10, 2023 $ 0.0176
+0.41%
$ 21.31 million $ 28,370
Sep 9, 2023 $ 0.0176
+0.53%
$ 21.26 million $ 25,987
Sep 8, 2023 $ 0.0175
-0.18%
$ 21.14 million $ 31,448
Sep 7, 2023 $ 0.0175
-0.14%
$ 21.19 million $ 32,437
Sep 6, 2023 $ 0.0175
-0.73%
$ 21.17 million $ 39,651
Sep 5, 2023 $ 0.0177
+0.99%
$ 21.36 million $ 29,696
Sep 4, 2023 $ 0.0175
-1.39%
$ 21.13 million $ 31,795
Sep 3, 2023 $ 0.0177
+0.59%
$ 21.4 million $ 21,284
Sep 2, 2023 $ 0.0176
-0.29%
$ 21.43 million $ 21,389
Sep 1, 2023 $ 0.0177
-1.36%
$ 21.49 million $ 22,834
Aug 31, 2023 $ 0.0179
-2.84%
$ 21.8 million $ 37,391
Aug 30, 2023 $ 0.0184
-1.36%
$ 22.29 million $ 31,241
Aug 29, 2023 $ 0.0187
+4.31%
$ 22.57 million $ 47,986