Morpher Historical Data

MPH Page 25
Download
Date Close Price change Market cap Trading volume
Jul 23, 2022 $ 0.0171
+1.18%
$ 24.02 million $ 71,798
Jul 22, 2022 $ 0.0169
-2.60%
$ 23.75 million $ 72,690
Jul 21, 2022 $ 0.0174
+2.88%
$ 24.39 million $ 101,018
Jul 20, 2022 $ 0.0169
-0.29%
$ 23.71 million $ 91,830
Jul 19, 2022 $ 0.0169
-2.32%
$ 23.72 million $ 128,242
Jul 18, 2022 $ 0.0173
+17.28%
$ 24.25 million $ 144,452
Jul 17, 2022 $ 0.0148
-3.39%
$ 20.78 million $ 43,542
Jul 16, 2022 $ 0.0154
+10.33%
$ 21.57 million $ 73,931
Jul 15, 2022 $ 0.0139
+3.23%
$ 19.58 million $ 75,088
Jul 14, 2022 $ 0.0135
+12.32%
$ 18.94 million $ 48,403
Jul 13, 2022 $ 0.012
+7.51%
$ 16.82 million $ 28,618
Jul 12, 2022 $ 0.0111
-5.52%
$ 15.6 million $ 50,849
Jul 11, 2022 $ 0.0118
-5.76%
$ 16.53 million $ 22,466
Jul 10, 2022 $ 0.0125
-3.41%
$ 17.56 million $ 10,948
Jul 9, 2022 $ 0.0129
-0.64%
$ 18.18 million $ 16,718
Jul 8, 2022 $ 0.0131
+0.33%
$ 18.42 million $ 3,805
Jul 7, 2022 $ 0.0131
+2.84%
$ 18.37 million $ 1,225
Jul 6, 2022 $ 0.0127
+5.03%
$ 17.86 million $ 133
Jul 5, 2022 $ 0.0121
-3.95%
$ 17 million $ 230
Jul 4, 2022 $ 0.0126
+4.56%
$ 17.71 million $ 395
Jul 3, 2022 $ 0.0121
+2.63%
$ 16.94 million $ 241
Jul 2, 2022 $ 0.0118
-1.21%
$ 16.5 million $ 11
Jul 1, 2022 $ 0.0119
+1.00%
$ 16.78 million $ 983
Jun 30, 2022 $ 0.0118
-5.58%
$ 16.63 million $ 1,556
Jun 29, 2022 $ 0.0125
-3.29%
$ 17.6 million $ 796
Jun 28, 2022 $ 0.0129
-4.04%
$ 18.18 million $ 220
Jun 27, 2022 $ 0.0135
-2.10%
$ 18.95 million $ 85
Jun 26, 2022 $ 0.0138
-1.22%
$ 19.35 million $ 220
Jun 25, 2022 $ 0.014
+1.17%
$ 19.59 million $ 303
Jun 24, 2022 $ 0.0139
+7.56%
$ 19.45 million $ 121
Jun 23, 2022 $ 0.0129
+7.79%
$ 18.09 million $ 1,228
Jun 22, 2022 $ 0.012
-6.18%
$ 16.78 million $ 713
Jun 21, 2022 $ 0.0127
-0.39%
$ 17.89 million $ 1,128
Jun 20, 2022 $ 0.0128
-1.12%
$ 17.96 million $ 4,391
Jun 19, 2022 $ 0.0129
+14.01%
$ 18.16 million $ 6,679
Jun 18, 2022 $ 0.0114
-8.92%
$ 15.95 million $ 8,314
Jun 17, 2022 $ 0.0125
+3.01%
$ 17.52 million $ 985
Jun 16, 2022 $ 0.012
-12.20%
$ 17.02 million $ 6,826
Jun 15, 2022 $ 0.0137
+40.84%
$ 19.35 million $ 24,602
Jun 14, 2022 $ 0.00972
-0.91%
$ 13.74 million $ 4,293
Jun 13, 2022 $ 0.00979
-17.25%
$ 13.85 million $ 11,292
Jun 12, 2022 $ 0.0119
-4.41%
$ 16.81 million $ 7,285
Jun 11, 2022 $ 0.0124
-9.66%
$ 17.58 million $ 2,856
Jun 10, 2022 $ 0.0138
-6.20%
$ 19.46 million $ 1,354
Jun 9, 2022 $ 0.0147
+0.93%
$ 20.76 million $ 20,747
Jun 8, 2022 $ 0.0146
-1.97%
$ 20.57 million $ 21,543
Jun 7, 2022 $ 0.0148
-2.51%
$ 20.97 million $ 21,733
Jun 6, 2022 $ 0.0152
+2.12%
$ 21.51 million $ 41,129
Jun 5, 2022 $ 0.0149
+1.13%
$ 21.09 million $ 22,093
Jun 4, 2022 $ 0.0147
+2.63%
$ 20.81 million $ 22,139