Morpher Historical Data

MPH Page 26
Download
Date Close Price change Market cap Trading volume
Jun 3, 2022 $ 0.0143
-4.41%
$ 20.23 million $ 53,543
Jun 2, 2022 $ 0.015
+0.63%
$ 21.16 million $ 18,771
Jun 1, 2022 $ 0.0149
-9.97%
$ 21.05 million $ 37,444
May 31, 2022 $ 0.0166
-1.09%
$ 23.4 million $ 15,596
May 30, 2022 $ 0.0167
+9.44%
$ 23.66 million $ 32,827
May 29, 2022 $ 0.0153
+0.27%
$ 21.62 million $ 13,158
May 28, 2022 $ 0.0153
+2.61%
$ 21.57 million $ 11,435
May 27, 2022 $ 0.0149
-4.32%
$ 21.01 million $ 3,184
May 26, 2022 $ 0.0155
-7.26%
$ 21.96 million $ 8,249
May 25, 2022 $ 0.0167
-0.33%
$ 23.67 million $ 774
May 24, 2022 $ 0.0168
-1.05%
$ 23.75 million $ 1,852
May 23, 2022 $ 0.017
-1.96%
$ 24 million $ 3,318
May 22, 2022 $ 0.0173
+2.67%
$ 24.51 million $ 1,255
May 21, 2022 $ 0.0169
+0.52%
$ 23.87 million $ 231
May 20, 2022 $ 0.0168
-1.55%
$ 23.76 million $ 3,421
May 19, 2022 $ 0.017
+2.13%
$ 24.06 million $ 989
May 18, 2022 $ 0.0167
-6.91%
$ 23.56 million $ 3,455
May 17, 2022 $ 0.0179
+3.11%
$ 25.3 million $ 2,460
May 16, 2022 $ 0.0174
-4.38%
$ 24.53 million $ 2,281
May 15, 2022 $ 0.0182
+4.36%
$ 25.69 million $ 494
May 14, 2022 $ 0.0174
+0.30%
$ 24.63 million $ 3,598
May 13, 2022 $ 0.0174
+3.67%
$ 24.57 million $ 1,737
May 12, 2022 $ 0.0167
-6.20%
$ 23.66 million $ 18,909
May 11, 2022 $ 0.0178
-11.13%
$ 25.09 million $ 32,774
May 10, 2022 $ 0.02
+3.07%
$ 28.21 million $ 19,898
May 9, 2022 $ 0.0194
-10.58%
$ 27.42 million $ 40,245
May 8, 2022 $ 0.0217
-4.93%
$ 30.63 million $ 31,858
May 7, 2022 $ 0.0227
-2.15%
$ 32.15 million $ 16,303
May 6, 2022 $ 0.0233
-1.75%
$ 32.9 million $ 13,918
May 5, 2022 $ 0.0237
-6.80%
$ 33.56 million $ 27,120
May 4, 2022 $ 0.0254
+5.62%
$ 35.9 million $ 31,580
May 3, 2022 $ 0.0241
-2.57%
$ 34.01 million $ 24,824
May 2, 2022 $ 0.0247
+1.01%
$ 34.95 million $ 40,212
May 1, 2022 $ 0.0245
+2.50%
$ 34.58 million $ 42,907
Apr 30, 2022 $ 0.024
-1.91%
$ 33.85 million $ 23,512
Apr 29, 2022 $ 0.0244
-4.53%
$ 34.48 million $ 18,834
Apr 28, 2022 $ 0.0255
+2.14%
$ 36.02 million $ 34,604
Apr 27, 2022 $ 0.0249
+1.17%
$ 35.22 million $ 14,917
Apr 26, 2022 $ 0.0246
-3.75%
$ 34.82 million $ 32,243
Apr 25, 2022 $ 0.0257
+1.12%
$ 36.32 million $ 55,918
Apr 24, 2022 $ 0.0254
-0.27%
$ 35.97 million $ 32,265
Apr 23, 2022 $ 0.0255
-3.50%
$ 36.11 million $ 12,680
Apr 22, 2022 $ 0.0265
-0.16%
$ 37.42 million $ 17,908
Apr 21, 2022 $ 0.0266
-3.51%
$ 37.53 million $ 19,093
Apr 20, 2022 $ 0.0276
-0.51%
$ 38.95 million $ 27,159
Apr 19, 2022 $ 0.0277
+2.17%
$ 39.21 million $ 24,923
Apr 18, 2022 $ 0.0272
+0.37%
$ 38.4 million $ 32,118
Apr 17, 2022 $ 0.0271
-1.65%
$ 38.24 million $ 20,791
Apr 16, 2022 $ 0.0275
+0.48%
$ 38.93 million $ 22,957
Apr 15, 2022 $ 0.0274
+0.09%
$ 38.67 million $ 14,361