Morpher Historical Data

MPH Page 2
Download
Date Close Price change Market cap Trading volume
Dec 9 $ 0.0236
-2.03%
$ 73.04 million $ 407,226
Dec 2 $ 0.0244
+9.29%
$ 73.13 million $ 410,220
Nov 25 $ 0.0224
+1.61%
$ 67.78 million $ 196,933
Nov 18 $ 0.0204
+2.47%
$ 65.89 million $ 130,575
Nov 11 $ 0.019
-2.04%
$ 56.66 million $ 126,376
Nov 4 $ 0.0191
+22.82%
$ 26.81 million $ 47,380
Oct 28 $ 0.0156
+4.72%
$ 21.51 million $ 62,946
Oct 21 $ 0.0151
-5.91%
$ 19.06 million $ 5,689
Oct 14 $ 0.0161
+10.06%
$ 22.25 million $ 5,004
Oct 7 $ 0.0147
-0.45%
$ 20.03 million $ 1,177
Sep 30 $ 0.0156
-9.47%
$ 20.1 million $ 5,904
Sep 23 $ 0.017
+0.12%
$ 23.9 million $ 2,919
Sep 16 $ 0.0162
+8.43%
$ 23.23 million $ 5,278
Sep 9 $ 0.0156
+4.28%
$ 20.62 million $ 1,796
Sep 2 $ 0.0148
-10.81%
$ 20.68 million $ 18,997
Aug 26 $ 0.0166
-12.66%
$ 22.91 million $ 6,222
Aug 19 $ 0.0189
+5.09%
$ -- $ 4,684
Aug 12 $ 0.0174
-1.64%
$ -- $ 6,130
Aug 5 $ 0.018
-0.20%
$ 24.01 million $ 27,668
Jul 29 $ 0.0181
-22.15%
$ 25.71 million $ 25,441
Jul 22 $ 0.0231
-0.77%
$ 33.03 million $ 12,716
Jul 15 $ 0.0244
+9.50%
$ -- $ 19,816
Jul 8 $ 0.021
+4.32%
$ 31.54 million $ 3,466
Jul 1 $ 0.0213
-11.44%
$ -- $ 19,515
Jun 24 $ 0.0234
-2.42%
$ 33.98 million $ 39,219
Jun 17 $ 0.0245
-4.64%
$ 34.92 million $ 51,994
Jun 10 $ 0.0253
-3.77%
$ 37.41 million $ 54,955
Jun 3 $ 0.0262
-2.37%
$ 38.28 million $ 117,422
May 27 $ 0.0269
-1.02%
$ 39.15 million $ 120,316
May 20 $ 0.0266
+22.49%
$ 39.5 million $ 234,458
May 13 $ 0.0221
+4.95%
$ 30.52 million $ 175,712
May 6 $ 0.0211
-6.77%
$ 29.54 million $ 150,055
Apr 29 $ 0.0224
-5.20%
$ 31.73 million $ 166,082
Apr 22 $ 0.0234
+4.37%
$ 33.12 million $ 154,480
Apr 15 $ 0.0224
-0.47%
$ 31.5 million $ 150,932
Apr 8 $ 0.0219
-12.01%
$ 32.43 million $ 172,232
Apr 1 $ 0.0244
-8.15%
$ 35.95 million $ 123,610
Mar 25 $ 0.0255
+2.63%
$ 38.85 million $ 172,492
Mar 18 $ 0.0241
-12.10%
$ 35.54 million $ 225,579
Mar 11 $ 0.0268
-14.65%
$ 40.91 million $ 271,023
Mar 4 $ 0.0315
+9.56%
$ 46.68 million $ 272,178
Feb 26 $ 0.0288
+12.14%
$ 41.59 million $ 240,365
Feb 19 $ 0.0257
+8.50%
$ 35.23 million $ 433,388
Feb 12 $ 0.0237
+14.81%
$ 32.43 million $ 237,176
Feb 5 $ 0.0206
+8.99%
$ 27.14 million $ 186,172
Jan 29 $ 0.0189
+1.33%
$ 24.82 million $ 212,756
Jan 22 $ 0.0187
-8.34%
$ 24.32 million $ 272,375
Jan 15 $ 0.0204
-1.74%
$ 27.08 million $ 258,733
Jan 8 $ 0.0213
+14.60%
$ 27.4 million $ 304,971
Jan 1 $ 0.0187
-1.44%
$ 24.3 million $ 260,480