Morpher Historical Data

MPH Page 27
Download
Date Close Price change Market cap Trading volume
Apr 14, 2022 $ 0.0272
-2.48%
$ 38.5 million $ 25,411
Apr 13, 2022 $ 0.0279
+3.89%
$ 39.37 million $ 26,278
Apr 12, 2022 $ 0.0268
+0.36%
$ 37.81 million $ 30,066
Apr 11, 2022 $ 0.0266
-7.38%
$ 37.63 million $ 28,588
Apr 10, 2022 $ 0.0288
-0.06%
$ 40.67 million $ 31,277
Apr 9, 2022 $ 0.0289
+0.08%
$ 40.78 million $ 14,259
Apr 8, 2022 $ 0.0289
+0.01%
$ 40.78 million $ 27,643
Apr 7, 2022 $ 0.0288
-0.39%
$ 40.77 million $ 21,556
Apr 6, 2022 $ 0.0292
-2.66%
$ 41.28 million $ 50,135
Apr 5, 2022 $ 0.03
-1.66%
$ 42.4 million $ 33,641
Apr 4, 2022 $ 0.0305
-0.60%
$ 43.11 million $ 33,894
Apr 3, 2022 $ 0.0307
+1.11%
$ 43.42 million $ 18,193
Apr 2, 2022 $ 0.0304
-0.21%
$ 42.95 million $ 1,232
Apr 1, 2022 $ 0.0305
+4.44%
$ 43.04 million $ 741
Mar 31, 2022 $ 0.0292
-7.97%
$ 41.2 million $ 2,379
Mar 30, 2022 $ 0.0317
-3.44%
$ 44.77 million $ 2,063
Mar 29, 2022 $ 0.0328
-2.10%
$ 46.39 million $ 1,531
Mar 28, 2022 $ 0.0334
+2.37%
$ 47.22 million $ 35,388
Mar 27, 2022 $ 0.0326
+3.85%
$ 46.08 million $ 19,916
Mar 26, 2022 $ 0.0314
+1.57%
$ 44.42 million $ 25,661
Mar 25, 2022 $ 0.031
+0.17%
$ 43.73 million $ 15,166
Mar 24, 2022 $ 0.0309
+1.74%
$ 43.67 million $ 24,548
Mar 23, 2022 $ 0.0304
+1.55%
$ 42.95 million $ 26,808
Mar 22, 2022 $ 0.0299
+2.27%
$ 42.27 million $ 23,112
Mar 21, 2022 $ 0.0293
+0.98%
$ 41.38 million $ 27,365
Mar 20, 2022 $ 0.029
-3.20%
$ 40.99 million $ 22,011
Mar 19, 2022 $ 0.0299
+2.54%
$ 42.27 million $ 40,395
Mar 18, 2022 $ 0.0292
+5.03%
$ 41.26 million $ 25,315
Mar 17, 2022 $ 0.0276
+6.12%
$ 39.03 million $ 22,623
Mar 16, 2022 $ 0.0261
+4.19%
$ 36.83 million $ 42,010
Mar 15, 2022 $ 0.0251
+8.79%
$ 35.43 million $ 34,358
Mar 14, 2022 $ 0.0231
+3.64%
$ 32.6 million $ 46,497
Mar 13, 2022 $ 0.0222
+3.38%
$ 31.42 million $ 20,263
Mar 12, 2022 $ 0.0216
+1.06%
$ 30.45 million $ 21,917
Mar 11, 2022 $ 0.0213
+6.49%
$ 30.15 million $ 44,616
Mar 10, 2022 $ 0.02
-7.17%
$ 28.31 million $ 22,415
Mar 9, 2022 $ 0.0216
+6.28%
$ 30.53 million $ 36,086
Mar 8, 2022 $ 0.0203
+2.55%
$ 28.68 million $ 26,946
Mar 7, 2022 $ 0.0198
-1.62%
$ 28.02 million $ 24,660
Mar 6, 2022 $ 0.0202
-4.36%
$ 28.52 million $ 23,013
Mar 5, 2022 $ 0.0211
+1.59%
$ 29.81 million $ 23,202
Mar 4, 2022 $ 0.0208
-7.80%
$ 29.34 million $ 26,071
Mar 3, 2022 $ 0.0225
-3.70%
$ 31.81 million $ 29,278
Mar 2, 2022 $ 0.0234
+0.69%
$ 33.1 million $ 33,372
Mar 1, 2022 $ 0.0233
+0.90%
$ 32.95 million $ 67,964
Feb 28, 2022 $ 0.0231
+11.14%
$ 32.59 million $ 32,045
Feb 27, 2022 $ 0.0207
-9.78%
$ 29.28 million $ 34,004
Feb 26, 2022 $ 0.023
-1.23%
$ 32.48 million $ 21,948
Feb 25, 2022 $ 0.0232
+16.55%
$ 32.71 million $ 24,781
Feb 24, 2022 $ 0.0199
-0.49%
$ 28.08 million $ 41,495