Morpher Historical Data

MPH Page 24
Download
Date Close Price change Market cap Trading volume
Sep 11, 2022 $ 0.0175
-1.32%
$ 24.58 million $ 33,438
Sep 10, 2022 $ 0.0177
+3.94%
$ 24.92 million $ 38,327
Sep 9, 2022 $ 0.0171
-1.23%
$ 23.98 million $ 529,444
Sep 8, 2022 $ 0.0173
+0.34%
$ 24.26 million $ 64,147
Sep 7, 2022 $ 0.0172
+3.60%
$ 24.2 million $ 146,850
Sep 6, 2022 $ 0.0166
-2.49%
$ 23.33 million $ 54,881
Sep 5, 2022 $ 0.0171
+4.09%
$ 23.96 million $ 29,820
Sep 4, 2022 $ 0.0164
+1.21%
$ 22.98 million $ 43,509
Sep 3, 2022 $ 0.0162
-1.42%
$ 22.74 million $ 22,953
Sep 2, 2022 $ 0.0165
-0.30%
$ 23.11 million $ 41,269
Sep 1, 2022 $ 0.0165
+2.27%
$ 23.15 million $ 43,795
Aug 31, 2022 $ 0.0161
+1.89%
$ 22.64 million $ 75,347
Aug 30, 2022 $ 0.0159
-1.01%
$ 22.33 million $ 56,584
Aug 29, 2022 $ 0.0161
+7.63%
$ 22.57 million $ 48,925
Aug 28, 2022 $ 0.015
-4.60%
$ 21.03 million $ 42,378
Aug 27, 2022 $ 0.0156
-1.05%
$ 21.89 million $ 46,167
Aug 26, 2022 $ 0.0157
-13.05%
$ 22.02 million $ 46,662
Aug 25, 2022 $ 0.018
+1.92%
$ 25.34 million $ 55,026
Aug 24, 2022 $ 0.0177
-0.53%
$ 24.83 million $ 37,500
Aug 23, 2022 $ 0.0178
+2.95%
$ 24.94 million $ 45,007
Aug 22, 2022 $ 0.0173
-0.45%
$ 24.27 million $ 45,805
Aug 21, 2022 $ 0.0174
+3.23%
$ 24.4 million $ 157,253
Aug 20, 2022 $ 0.0168
-3.43%
$ 23.66 million $ 32,062
Aug 19, 2022 $ 0.0174
-13.50%
$ 24.46 million $ 50,130
Aug 18, 2022 $ 0.0202
+1.90%
$ 28.37 million $ 23,097
Aug 17, 2022 $ 0.0198
-2.02%
$ 27.87 million $ 39,491
Aug 16, 2022 $ 0.0202
-1.95%
$ 28.35 million $ 39,256
Aug 15, 2022 $ 0.0206
-1.44%
$ 28.92 million $ 82,854
Aug 14, 2022 $ 0.0209
-2.52%
$ 29.32 million $ 35,163
Aug 13, 2022 $ 0.0214
+0.71%
$ 30.07 million $ 54,771
Aug 12, 2022 $ 0.0213
+4.33%
$ 29.85 million $ 39,974
Aug 11, 2022 $ 0.0204
+1.31%
$ 28.61 million $ 31,743
Aug 10, 2022 $ 0.0201
+8.56%
$ 28.23 million $ 45,787
Aug 9, 2022 $ 0.0185
-3.63%
$ 25.97 million $ 33,786
Aug 8, 2022 $ 0.0192
+3.88%
$ 26.95 million $ 41,210
Aug 7, 2022 $ 0.0185
+0.21%
$ 25.93 million $ 19,938
Aug 6, 2022 $ 0.0184
-2.68%
$ 25.89 million $ 25,204
Aug 5, 2022 $ 0.0189
+7.86%
$ 26.47 million $ 113,383
Aug 4, 2022 $ 0.0175
-0.44%
$ 24.51 million $ 39,303
Aug 3, 2022 $ 0.0176
-1.47%
$ 24.67 million $ 43,430
Aug 2, 2022 $ 0.0177
-0.52%
$ 24.83 million $ 53,389
Aug 1, 2022 $ 0.0178
-2.31%
$ 25.04 million $ 98,741
Jul 31, 2022 $ 0.0183
-1.22%
$ 25.64 million $ 37,612
Jul 30, 2022 $ 0.0185
-1.73%
$ 25.98 million $ 33,724
Jul 29, 2022 $ 0.019
+0.46%
$ 26.7 million $ 65,978
Jul 28, 2022 $ 0.0188
+5.52%
$ 26.42 million $ 61,458
Jul 27, 2022 $ 0.0178
+17.55%
$ 25.03 million $ 67,086
Jul 26, 2022 $ 0.015
-5.42%
$ 21.07 million $ 63,017
Jul 25, 2022 $ 0.0159
-9.97%
$ 22.32 million $ 86,949
Jul 24, 2022 $ 0.0177
+3.15%
$ 24.84 million $ 82,481