Morpher Historical Data

MPH Page 28
Download
Date Close Price change Market cap Trading volume
Feb 23, 2022 $ 0.02
+7.89%
$ 28.22 million $ 17,892
Feb 22, 2022 $ 0.0185
-1.22%
$ 26.15 million $ 10,976
Feb 21, 2022 $ 0.0186
-0.92%
$ 26.24 million $ 24,583
Feb 20, 2022 $ 0.0188
+5.03%
$ 26.49 million $ 22,480
Feb 19, 2022 $ 0.0178
-6.66%
$ 25.08 million $ 34,311
Feb 18, 2022 $ 0.0191
-5.24%
$ 26.91 million $ 32,977
Feb 17, 2022 $ 0.0201
-7.86%
$ 28.4 million $ 22,935
Feb 16, 2022 $ 0.0218
-4.24%
$ 30.79 million $ 32,171
Feb 15, 2022 $ 0.0228
+13.14%
$ 32.18 million $ 18,344
Feb 14, 2022 $ 0.0201
+4.71%
$ 28.45 million $ 22,699
Feb 13, 2022 $ 0.0192
-4.14%
$ 27.14 million $ 19,461
Feb 12, 2022 $ 0.02
-2.13%
$ 28.31 million $ 17,097
Feb 11, 2022 $ 0.0205
-5.43%
$ 28.98 million $ 18,178
Feb 10, 2022 $ 0.0217
+0.97%
$ 30.71 million $ 37,368
Feb 9, 2022 $ 0.0215
+0.39%
$ 30.39 million $ 18,640
Feb 8, 2022 $ 0.0214
+3.28%
$ 30.26 million $ 86,732
Feb 7, 2022 $ 0.0207
+3.11%
$ 29.26 million $ 28,888
Feb 6, 2022 $ 0.0201
+0.39%
$ 28.34 million $ 22,042
Feb 5, 2022 $ 0.02
+2.05%
$ 28.22 million $ 33,692
Feb 4, 2022 $ 0.0196
-0.76%
$ 27.72 million $ 42,293
Feb 3, 2022 $ 0.0198
-2.68%
$ 27.96 million $ 60,973
Feb 2, 2022 $ 0.0203
-1.37%
$ 28.69 million $ 48,051
Feb 1, 2022 $ 0.0206
+9.86%
$ 29.04 million $ 129,284
Jan 31, 2022 $ 0.0187
+2.07%
$ 26.42 million $ 53,561
Jan 30, 2022 $ 0.0183
+0.14%
$ 25.84 million $ 46,056
Jan 29, 2022 $ 0.0183
-4.35%
$ 25.85 million $ 27,336
Jan 28, 2022 $ 0.0191
+3.84%
$ 27.02 million $ 30,537
Jan 27, 2022 $ 0.0184
-1.79%
$ 26 million $ 59,825
Jan 26, 2022 $ 0.0188
+0.55%
$ 26.49 million $ 54,012
Jan 25, 2022 $ 0.0186
+0.02%
$ 26.28 million $ 42,076
Jan 24, 2022 $ 0.0186
-3.86%
$ 26.26 million $ 65,765
Jan 23, 2022 $ 0.0193
+5.86%
$ 27.27 million $ 39,301
Jan 22, 2022 $ 0.0182
-7.82%
$ 25.69 million $ 76,699
Jan 21, 2022 $ 0.0196
-14.44%
$ 27.66 million $ 69,547
Jan 20, 2022 $ 0.0231
-2.16%
$ 32.57 million $ 50,162
Jan 19, 2022 $ 0.0235
-2.21%
$ 33.24 million $ 52,959
Jan 18, 2022 $ 0.0241
-2.39%
$ 34.06 million $ 43,789
Jan 17, 2022 $ 0.0247
-6.27%
$ 34.88 million $ 47,453
Jan 16, 2022 $ 0.0264
-3.93%
$ 37.23 million $ 172,304
Jan 15, 2022 $ 0.0276
+15.30%
$ 38.96 million $ 100,663
Jan 14, 2022 $ 0.0239
+6.67%
$ 33.78 million $ 25,352
Jan 13, 2022 $ 0.0224
-16.09%
$ 31.67 million $ 28,710
Jan 12, 2022 $ 0.0267
+9.12%
$ 37.74 million $ 20,899
Jan 11, 2022 $ 0.0245
+1.44%
$ 34.58 million $ 42,078
Jan 10, 2022 $ 0.0241
+2.55%
$ 34.1 million $ 84,009
Jan 9, 2022 $ 0.0235
+2.96%
$ 33.25 million $ 65,918
Jan 8, 2022 $ 0.0227
-0.30%
$ 32.45 million $ 28,778
Jan 7, 2022 $ 0.0228
-6.02%
$ 33.48 million $ 24,353
Jan 6, 2022 $ 0.0243
-2.50%
$ 35.45 million $ 4,305
Jan 5, 2022 $ 0.0249
-4.86%
$ 36.67 million $ 8,743