Morpher Historical Data

MPH Page 23
Download
Date Close Price change Market cap Trading volume
Oct 31, 2022 $ 0.0184
-2.62%
$ 311,901 $ 70,298
Oct 30, 2022 $ 0.0189
-2.02%
$ 320,156 $ 40,239
Oct 29, 2022 $ 0.0193
+4.04%
$ 326,889 $ 145,993
Oct 28, 2022 $ 0.0185
+2.32%
$ 314,016 $ 103,952
Oct 27, 2022 $ 0.0182
-2.59%
$ 308,214 $ 65,976
Oct 26, 2022 $ 0.0185
+5.56%
$ 312,377 $ 57,516
Oct 25, 2022 $ 0.0176
+5.81%
$ 24.76 million $ 198,307
Oct 24, 2022 $ 0.0167
+1.84%
$ 280,562 $ 187,564
Oct 23, 2022 $ 0.0164
+3.62%
$ 22.98 million $ 113,584
Oct 22, 2022 $ 0.0158
+0.73%
$ 261,958 $ 27,636
Oct 21, 2022 $ 0.0157
+1.67%
$ 21.99 million $ 94,607
Oct 20, 2022 $ 0.0154
-0.28%
$ 252,835 $ 54,487
Oct 19, 2022 $ 0.0155
-1.90%
$ 253,442 $ 102,025
Oct 18, 2022 $ 0.0158
-1.35%
$ 257,605 $ 53,698
Oct 17, 2022 $ 0.016
+1.67%
$ 260,902 $ 54,629
Oct 16, 2022 $ 0.0157
+2.53%
$ 256,313 $ 43,073
Oct 15, 2022 $ 0.0153
-1.37%
$ 250,137 $ 37,603
Oct 14, 2022 $ 0.0155
+0.48%
$ 250,043 $ 58,236
Oct 13, 2022 $ 0.0155
-0.77%
$ 21.72 million $ 216,947
Oct 12, 2022 $ 0.0156
+1.23%
$ 250,116 $ 43,616
Oct 11, 2022 $ 0.0153
-1.27%
$ 243,097 $ 48,717
Oct 10, 2022 $ 0.0156
-1.79%
$ 21.87 million $ 92,931
Oct 9, 2022 $ 0.0158
+0.08%
$ 250,801 $ 56,324
Oct 8, 2022 $ 0.0158
-1.36%
$ 250,375 $ 56,244
Oct 7, 2022 $ 0.016
-1.38%
$ 253,437 $ 43,748
Oct 6, 2022 $ 0.0163
+0.02%
$ 257,049 $ 66,363
Oct 5, 2022 $ 0.0163
+0.02%
$ 256,930 $ 105,662
Oct 4, 2022 $ 0.0163
+2.01%
$ 22.85 million $ 45,897
Oct 3, 2022 $ 0.016
+3.96%
$ 251,398 $ 110,546
Oct 2, 2022 $ 0.0153
-2.96%
$ 241,851 $ 101,026
Oct 1, 2022 $ 0.0158
-2.27%
$ 249,038 $ 60,239
Sep 30, 2022 $ 0.0162
-0.99%
$ 254,391 $ 54,800
Sep 29, 2022 $ 0.0163
-0.42%
$ 256,432 $ 82,511
Sep 28, 2022 $ 0.0164
+0.86%
$ 23.03 million $ 162,504
Sep 27, 2022 $ 0.0163
-0.40%
$ 254,747 $ 181,160
Sep 26, 2022 $ 0.0163
+2.91%
$ 255,378 $ 174,936
Sep 25, 2022 $ 0.0158
-2.66%
$ 244,645 $ 80,512
Sep 24, 2022 $ 0.0163
-1.00%
$ 22.83 million $ 59,083
Sep 23, 2022 $ 0.0165
+0.30%
$ 23.16 million $ 91,319
Sep 22, 2022 $ 0.0164
+6.53%
$ 23.07 million $ 82,754
Sep 21, 2022 $ 0.0154
-4.29%
$ -- $ 261,837
Sep 20, 2022 $ 0.0161
-4.39%
$ 22.64 million $ 125,873
Sep 19, 2022 $ 0.0168
+3.53%
$ 23.65 million $ 92,467
Sep 18, 2022 $ 0.0163
-9.42%
$ 22.85 million $ 247,176
Sep 17, 2022 $ 0.018
+5.31%
$ 25.24 million $ 60,089
Sep 16, 2022 $ 0.0171
-3.04%
$ 23.98 million $ 95,415
Sep 15, 2022 $ 0.0176
-6.19%
$ 24.72 million $ 73,961
Sep 14, 2022 $ 0.0187
+1.42%
$ 26.29 million $ 67,935
Sep 13, 2022 $ 0.0184
-4.73%
$ 25.89 million $ 137,203
Sep 12, 2022 $ 0.0193
+10.42%
$ 27.14 million $ 173,999