Morpher Historical Data

MPH Page 22
Download
Date Close Price change Market cap Trading volume
Dec 20, 2022 $ 0.0127
+4.99%
$ 18.07 million $ 8,076
Dec 19, 2022 $ 0.0121
-1.85%
$ 17.19 million $ 43,228
Dec 18, 2022 $ 0.0123
+0.16%
$ 17.48 million $ 40,040
Dec 17, 2022 $ 0.0123
+1.41%
$ 17.45 million $ 74,407
Dec 16, 2022 $ 0.0121
-7.61%
$ 17.18 million $ 113,788
Dec 15, 2022 $ 0.0131
-3.62%
$ 18.59 million $ 53,457
Dec 14, 2022 $ 0.0136
-0.58%
$ 19.3 million $ 80,089
Dec 13, 2022 $ 0.0136
+3.77%
$ 19.41 million $ 531,251
Dec 12, 2022 $ 0.0132
+0.81%
$ 18.77 million $ 194,044
Dec 11, 2022 $ 0.0131
+0.14%
$ 18.59 million $ 930,766
Dec 10, 2022 $ 0.0131
-2.55%
$ 18.61 million $ 26,390
Dec 9, 2022 $ 0.0134
-0.10%
$ 19.11 million $ 170,848
Dec 8, 2022 $ 0.0135
+4.59%
$ 19.14 million $ 98,077
Dec 7, 2022 $ 0.0129
-2.99%
$ 18.33 million $ 33,931
Dec 6, 2022 $ 0.0133
+0.54%
$ 18.89 million $ 30,570
Dec 5, 2022 $ 0.0132
-1.62%
$ 18.77 million $ 32,575
Dec 4, 2022 $ 0.0134
+3.18%
$ 19.07 million $ 54,299
Dec 3, 2022 $ 0.013
-3.99%
$ 18.48 million $ 52,560
Dec 2, 2022 $ 0.0135
+1.21%
$ 19.26 million $ 40,685
Dec 1, 2022 $ 0.0134
-1.42%
$ 19.02 million $ 39,620
Nov 30, 2022 $ 0.0136
+5.78%
$ 19.3 million $ 51,418
Nov 29, 2022 $ 0.0128
+4.43%
$ 18.25 million $ 42,801
Nov 28, 2022 $ 0.0123
-1.47%
$ 17.47 million $ 30,725
Nov 27, 2022 $ 0.0124
-1.76%
$ 17.71 million $ 16,598
Nov 26, 2022 $ 0.0127
+0.19%
$ 18.03 million $ 25,695
Nov 25, 2022 $ 0.0126
-0.05%
$ 17.97 million $ 30,584
Nov 24, 2022 $ 0.0126
+1.69%
$ 17.96 million $ 22,999
Nov 23, 2022 $ 0.0124
+5.27%
$ 17.66 million $ 43,875
Nov 22, 2022 $ 0.0118
+1.18%
$ 16.79 million $ 90,271
Nov 21, 2022 $ 0.0117
-4.65%
$ 16.59 million $ 107,262
Nov 20, 2022 $ 0.0122
-4.92%
$ 17.38 million $ 83,138
Nov 19, 2022 $ 0.0128
+0.91%
$ 18.27 million $ 89,205
Nov 18, 2022 $ 0.0127
+0.69%
$ 18.08 million $ 67,152
Nov 17, 2022 $ 0.0126
-0.87%
$ 17.98 million $ 67,040
Nov 16, 2022 $ 0.0128
-2.83%
$ 18.14 million $ 152,173
Nov 15, 2022 $ 0.0131
+0.72%
$ 18.68 million $ 203,722
Nov 14, 2022 $ 0.013
-4.05%
$ 18.54 million $ 396,857
Nov 13, 2022 $ 0.0136
-2.36%
$ 19.28 million $ 183,191
Nov 12, 2022 $ 0.0139
-2.96%
$ 19.81 million $ 241,087
Nov 11, 2022 $ 0.0143
-0.08%
$ 20.38 million $ 455,427
Nov 10, 2022 $ 0.0144
+18.13%
$ 20.42 million $ 425,079
Nov 9, 2022 $ 0.0121
-22.80%
$ 17.19 million $ 715,883
Nov 8, 2022 $ 0.0157
-14.64%
$ 22.28 million $ 630,524
Nov 7, 2022 $ 0.0184
-1.36%
$ 26.12 million $ 118,782
Nov 6, 2022 $ 0.0186
-3.07%
$ 26.42 million $ 51,718
Nov 5, 2022 $ 0.0192
-1.11%
$ 27.26 million $ 70,885
Nov 4, 2022 $ 0.0193
+7.60%
$ 27.49 million $ 276,236
Nov 3, 2022 $ 0.018
+0.93%
$ 25.56 million $ 86,833
Nov 2, 2022 $ 0.0178
-4.06%
$ 25.33 million $ 139,787
Nov 1, 2022 $ 0.0186
+0.76%
$ 314,543 $ 56,142