Morpher Historical Data

MPH Page 20
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 0.0192
-0.48%
$ 23.31 million $ 105,400
Mar 29, 2023 $ 0.0193
+0.77%
$ 23.23 million $ 89,329
Mar 28, 2023 $ 0.0191
+3.70%
$ 23.15 million $ 74,771
Mar 27, 2023 $ 0.0184
-3.88%
$ 22.3 million $ 83,939
Mar 26, 2023 $ 0.0192
+2.33%
$ 23.22 million $ 61,682
Mar 25, 2023 $ 0.0187
-0.56%
$ 22.77 million $ 57,316
Mar 24, 2023 $ 0.0188
-3.79%
$ 22.76 million $ 117,268
Mar 23, 2023 $ 0.0196
+4.92%
$ 23.81 million $ 33,945
Mar 22, 2023 $ 0.0186
-4.02%
$ 22.55 million $ 74,828
Mar 21, 2023 $ 0.0193
+3.57%
$ 23.4 million $ 40,556
Mar 20, 2023 $ 0.0187
-3.51%
$ 22.64 million $ 66,121
Mar 19, 2023 $ 0.0194
+0.11%
$ 23.58 million $ 105,214
Mar 18, 2023 $ 0.0194
-0.88%
$ 23.34 million $ 132,514
Mar 17, 2023 $ 0.0196
+7.05%
$ 23.4 million $ 145,880
Mar 16, 2023 $ 0.0183
+0.94%
$ 21.97 million $ 87,179
Mar 15, 2023 $ 0.0181
-2.88%
$ 21.71 million $ 167,917
Mar 14, 2023 $ 0.0187
+2.09%
$ 22.14 million $ 1.01 million
Mar 13, 2023 $ 0.0183
+5.33%
$ 21.41 million $ 130,087
Mar 12, 2023 $ 0.0174
+3.89%
$ 20.33 million $ 170,026
Mar 11, 2023 $ 0.0167
+6.48%
$ 19.52 million $ 294,025
Mar 10, 2023 $ 0.0157
+0.28%
$ 18.52 million $ 182,858
Mar 9, 2023 $ 0.0157
-6.84%
$ 18.55 million $ 146,650
Mar 8, 2023 $ 0.0168
-0.82%
$ 19.96 million $ 110,208
Mar 7, 2023 $ 0.017
-0.53%
$ 20.13 million $ 121,414
Mar 6, 2023 $ 0.0171
-0.27%
$ 20.24 million $ 67,070
Mar 5, 2023 $ 0.0171
+0.65%
$ 20.29 million $ 35,218
Mar 4, 2023 $ 0.017
-0.87%
$ 20.13 million $ 43,383
Mar 3, 2023 $ 0.0171
-5.01%
$ 20.48 million $ 74,665
Mar 2, 2023 $ 0.018
-0.54%
$ 21.53 million $ 66,285
Mar 1, 2023 $ 0.0181
+1.55%
$ 21.68 million $ 126,523
Feb 28, 2023 $ 0.0179
-1.28%
$ 21.36 million $ 101,069
Feb 27, 2023 $ 0.0181
-2.28%
$ 21.57 million $ 125,457
Feb 26, 2023 $ 0.0185
+3.69%
$ 22.07 million $ 95,149
Feb 25, 2023 $ 0.0179
+0.69%
$ 21.44 million $ 20,166
Feb 24, 2023 $ 0.0178
-2.73%
$ 21.37 million $ 106,081
Feb 23, 2023 $ 0.0183
+4.83%
$ 26.05 million $ 207,004
Feb 22, 2023 $ 0.0174
-0.80%
$ 24.82 million $ 200,850
Feb 21, 2023 $ 0.0176
-2.55%
$ 25.02 million $ 186,934
Feb 20, 2023 $ 0.018
+0.45%
$ 25.64 million $ 112,925
Feb 19, 2023 $ 0.018
+0.60%
$ 25.67 million $ 196,837
Feb 18, 2023 $ 0.0179
+3.61%
$ 25.52 million $ 190,343
Feb 17, 2023 $ 0.0173
+7.33%
$ 24.63 million $ 343,953
Feb 16, 2023 $ 0.0161
-0.79%
$ 22.9 million $ 404,888
Feb 15, 2023 $ 0.0162
+6.96%
$ 23.06 million $ 133,022
Feb 14, 2023 $ 0.0152
+3.60%
$ 21.56 million $ 187,379
Feb 13, 2023 $ 0.0146
-1.31%
$ 20.81 million $ 183,841
Feb 12, 2023 $ 0.0148
-1.02%
$ 21.09 million $ 317,964
Feb 11, 2023 $ 0.015
+1.10%
$ 21.31 million $ 116,574
Feb 10, 2023 $ 0.0148
-2.12%
$ 21.07 million $ 358,229
Feb 9, 2023 $ 0.0151
+0.50%
$ 21.53 million $ 1.25 million