Morpher Historical Data

MPH Page 17
Download
Date Close Price change Market cap Trading volume
Aug 28, 2023 $ 0.0179
-0.67%
$ 21.62 million $ 25,491
Aug 27, 2023 $ 0.018
+0.50%
$ 21.75 million $ 23,803
Aug 26, 2023 $ 0.0179
+0.22%
$ 21.66 million $ 20,874
Aug 25, 2023 $ 0.0179
-0.35%
$ 21.67 million $ 24,438
Aug 24, 2023 $ 0.0179
-0.84%
$ 21.61 million $ 32,954
Aug 23, 2023 $ 0.018
+2.10%
$ 21.82 million $ 23,730
Aug 22, 2023 $ 0.0177
-1.75%
$ 21.39 million $ 25,161
Aug 21, 2023 $ 0.0179
-2.28%
$ 21.72 million $ 23,017
Aug 20, 2023 $ 0.0184
+1.08%
$ 22.22 million $ 19,615
Aug 19, 2023 $ 0.0182
+0.50%
$ 22.02 million $ 18,908
Aug 18, 2023 $ 0.0181
-1.93%
$ 22.16 million $ 28,461
Aug 17, 2023 $ 0.0184
-4.78%
$ 22.67 million $ 35,397
Aug 16, 2023 $ 0.0193
+0.28%
$ 23.8 million $ 32,413
Aug 15, 2023 $ 0.0193
-2.48%
$ 23.74 million $ 23,034
Aug 14, 2023 $ 0.0198
-0.45%
$ 24.34 million $ 42,136
Aug 13, 2023 $ 0.0198
-0.92%
$ 24.45 million $ 18,714
Aug 12, 2023 $ 0.0201
+0.49%
$ 24.71 million $ 19,066
Aug 11, 2023 $ 0.02
-56.82%
$ 24.67 million $ 43,670
Aug 9, 2023 $ 0.02
+1.53%
$ 24.62 million $ 19,538
Aug 8, 2023 $ 0.0198
+0.36%
$ 24.35 million $ 36,800
Aug 7, 2023 $ 0.0197
+0.86%
$ 24.25 million $ 37,271
Aug 6, 2023 $ 0.0196
-1.60%
$ 24.09 million $ 23,609
Aug 5, 2023 $ 0.0198
+0.59%
$ 24.45 million $ 19,076
Aug 4, 2023 $ 0.0197
-0.63%
$ 24.27 million $ 20,144
Aug 3, 2023 $ 0.0198
-0.42%
$ 24.52 million $ 32,662
Aug 2, 2023 $ 0.0199
-1.54%
$ 24.58 million $ 22,044
Aug 1, 2023 $ 0.0202
+0.76%
$ 24.94 million $ 25,010
Jul 31, 2023 $ 0.02
-0.97%
$ 24.74 million $ 41,173
Jul 30, 2023 $ 0.0202
-1.16%
$ 25 million $ 34,283
Jul 29, 2023 $ 0.0204
+0.67%
$ 25.25 million $ 23,884
Jul 28, 2023 $ 0.0203
+0.76%
$ 25.09 million $ 35,216
Jul 27, 2023 $ 0.0202
-1.50%
$ 24.9 million $ 34,686
Jul 26, 2023 $ 0.0205
+0.90%
$ 49.24 million $ 46,105
Jul 25, 2023 $ 0.0203
+0.41%
$ 48.94 million $ 66,888
Jul 24, 2023 $ 0.0203
-1.80%
$ 48.72 million $ 42,236
Jul 23, 2023 $ 0.0206
+1.30%
$ 49.67 million $ 52,356
Jul 22, 2023 $ 0.0204
-1.23%
$ 49.09 million $ 26,508
Jul 21, 2023 $ 0.0207
+0.16%
$ 49.85 million $ 25,060
Jul 20, 2023 $ 0.0207
-0.13%
$ 49.8 million $ 38,065
Jul 19, 2023 $ 0.0207
-0.18%
$ 49.83 million $ 64,537
Jul 18, 2023 $ 0.0207
-0.91%
$ 49.96 million $ 67,785
Jul 17, 2023 $ 0.0209
-1.00%
$ 50.46 million $ 94,129
Jul 16, 2023 $ 0.0211
-0.02%
$ 50.99 million $ 49,849
Jul 15, 2023 $ 0.0211
+0.53%
$ 51.19 million $ 24,998
Jul 14, 2023 $ 0.0211
-3.57%
$ 50.64 million $ 69,955
Jul 13, 2023 $ 0.0218
+6.66%
$ 52.48 million $ 73,960
Jul 12, 2023 $ 0.0205
-0.08%
$ 49.17 million $ 26,384
Jul 11, 2023 $ 0.0205
+0.34%
$ 49.22 million $ 21,860
Jul 10, 2023 $ 0.0204
+0.27%
$ 49.12 million $ 71,546
Jul 9, 2023 $ 0.0204
+0.07%
$ 48.95 million $ 31,147