Morpher Historical Data

MPH Page 18
Download
Date Close Price change Market cap Trading volume
Jul 8, 2023 $ 0.0204
-0.04%
$ 48.87 million $ 17,683
Jul 7, 2023 $ 0.0204
+0.32%
$ 49.01 million $ 25,193
Jul 6, 2023 $ 0.0202
-3.13%
$ 48.76 million $ 37,887
Jul 5, 2023 $ 0.0209
-1.37%
$ 50.4 million $ 26,576
Jul 4, 2023 $ 0.0212
-0.57%
$ 51.17 million $ 23,461
Jul 3, 2023 $ 0.0214
+1.01%
$ 26.08 million $ 47,675
Jul 2, 2023 $ 0.0212
+0.57%
$ 25.83 million $ 31,322
Jul 1, 2023 $ 0.021
-0.36%
$ 25.67 million $ 29,291
Jun 30, 2023 $ 0.0211
+4.10%
$ 25.73 million $ 55,922
Jun 29, 2023 $ 0.0203
+1.66%
$ 24.75 million $ 26,368
Jun 28, 2023 $ 0.0199
-3.78%
$ 24.32 million $ 32,076
Jun 27, 2023 $ 0.0207
+2.05%
$ 25.26 million $ 53,396
Jun 26, 2023 $ 0.0203
-1.96%
$ 24.79 million $ 39,342
Jun 25, 2023 $ 0.0207
+0.85%
$ 25.22 million $ 35,586
Jun 24, 2023 $ 0.0205
-0.88%
$ 25 million $ 58,776
Jun 23, 2023 $ 0.0207
+0.97%
$ 25.28 million $ 40,282
Jun 22, 2023 $ 0.0205
-0.86%
$ 24.8 million $ 51,230
Jun 21, 2023 $ 0.0206
+5.88%
$ 24.76 million $ 48,554
Jun 20, 2023 $ 0.0195
+3.30%
$ 23.4 million $ 27,358
Jun 19, 2023 $ 0.0189
+0.78%
$ 22.66 million $ 28,053
Jun 18, 2023 $ 0.0188
-0.54%
$ 22.52 million $ 34,485
Jun 17, 2023 $ 0.0189
+0.88%
$ 22.52 million $ 37,034
Jun 16, 2023 $ 0.0187
+2.46%
$ 22.32 million $ 46,427
Jun 15, 2023 $ 0.0183
+1.86%
$ 21.96 million $ 73,714
Jun 14, 2023 $ 0.0179
+16.94%
$ 21.57 million $ 55,486
Jun 13, 2023 $ 0.0153
-19.20%
$ 18.39 million $ 6,562
Jun 12, 2023 $ 0.019
-0.32%
$ 22.77 million $ 26,311
Jun 11, 2023 $ 0.0191
-2.29%
$ 23.03 million $ 26,098
Jun 10, 2023 $ 0.0195
+9.97%
$ 23.59 million $ 28,194
Jun 9, 2023 $ 0.0177
-14.83%
$ 21.41 million $ 18,690
Jun 8, 2023 $ 0.0208
-0.06%
$ 25.14 million $ 10,854
Jun 7, 2023 $ 0.0207
-0.03%
$ 25.13 million $ 17,890
Jun 6, 2023 $ 0.0208
+3.58%
$ 25.34 million $ 30,660
Jun 5, 2023 $ 0.0201
-2.00%
$ 24.52 million $ 22,042
Jun 4, 2023 $ 0.0205
-0.46%
$ 25.03 million $ 10,497
Jun 3, 2023 $ 0.0206
-0.28%
$ 25.11 million $ 11,003
Jun 2, 2023 $ 0.0206
+0.15%
$ 25.12 million $ 11,875
Jun 1, 2023 $ 0.0206
-0.36%
$ 25.21 million $ 28,303
May 31, 2023 $ 0.0207
-1.85%
$ 25.33 million $ 59,886
May 30, 2023 $ 0.0211
+0.48%
$ 25.8 million $ 68,317
May 29, 2023 $ 0.0209
-1.60%
$ 25.47 million $ 16,375
May 28, 2023 $ 0.0213
+3.17%
$ 25.85 million $ 62,199
May 27, 2023 $ 0.0206
+0.35%
$ 24.99 million $ 28,158
May 26, 2023 $ 0.0204
+1.66%
$ 24.65 million $ 75,323
May 25, 2023 $ 0.0201
+0.12%
$ 24.38 million $ 39,309
May 24, 2023 $ 0.02
-2.30%
$ 24.41 million $ 52,075
May 23, 2023 $ 0.0205
+2.03%
$ 24.92 million $ 34,994
May 22, 2023 $ 0.0202
-0.41%
$ 24.51 million $ 25,029
May 21, 2023 $ 0.0203
+1.46%
$ 24.6 million $ 23,212
May 20, 2023 $ 0.02
+1.70%
$ 24.27 million $ 13,184