Morpher Historical Data

MPH Page 3
Download
Date Close Price change Market cap Trading volume
Aug 11, 2025 $ 0.0156
+0.38%
$ 42.87 million $ 13,377
Aug 10, 2025 $ 0.0155
-1.76%
$ 42.7 million $ 4,845
Aug 9, 2025 $ 0.0158
-0.39%
$ 43.48 million $ 14,880
Aug 8, 2025 $ 0.0158
-0.63%
$ 43.64 million $ 15,829
Aug 7, 2025 $ 0.0159
+3.55%
$ 43.92 million $ 39,215
Aug 6, 2025 $ 0.0154
+1.71%
$ 42.42 million $ 74,480
Aug 5, 2025 $ 0.0151
-0.64%
$ 41.72 million $ 81,790
Aug 4, 2025 $ 0.0153
+3.04%
$ 42 million $ 79,142
Aug 3, 2025 $ 0.0148
+2.16%
$ 40.75 million $ 79,879
Aug 2, 2025 $ 0.0142
-7.88%
$ 39.86 million $ 81,119
Aug 1, 2025 $ 0.0149
-2.33%
$ 42.4 million $ 81,152
Jul 31, 2025 $ 0.0152
-0.27%
$ 41.97 million $ 77,890
Jul 30, 2025 $ 0.0153
+1.68%
$ 42.08 million $ 79,711
Jul 29, 2025 $ 0.015
-1.80%
$ 41.41 million $ 75,051
Jul 28, 2025 $ 0.0153
-1.65%
$ 42.18 million $ 74,334
Jul 27, 2025 $ 0.0156
+2.85%
$ 42.89 million $ 79,886
Jul 26, 2025 $ 0.0151
-3.61%
$ 41.7 million $ 87,572
Jul 25, 2025 $ 0.0157
+0.01%
$ 43.26 million $ 80,081
Jul 24, 2025 $ 0.0157
+0.39%
$ 43.26 million $ 79,892
Jul 23, 2025 $ 0.0156
-0.03%
$ 43.09 million $ 81,298
Jul 22, 2025 $ 0.0156
+0.01%
$ 43.09 million $ 82,592
Jul 21, 2025 $ 0.0156
-0.95%
$ 43.08 million $ 59,099
Jul 20, 2025 $ 0.0158
+0.27%
$ 43.5 million $ 35,709
Jul 19, 2025 $ 0.0158
+0.99%
$ 43.39 million $ 82,520
Jul 18, 2025 $ 0.0156
-0.59%
$ 42.97 million $ 81,346
Jul 17, 2025 $ 0.0157
+0.01%
$ 43.21 million $ 80,573
Jul 16, 2025 $ 0.0157
+6.57%
$ 43.22 million $ 78,808
Jul 15, 2025 $ 0.0147
-0.77%
$ 40.56 million $ 77,998
Jul 14, 2025 $ 0.0148
+1.30%
$ 40.87 million $ 80,568
Jul 13, 2025 $ 0.0146
-0.95%
$ 40.33 million $ 69,995
Jul 12, 2025 $ 0.0148
-0.48%
$ 40.72 million $ 81,399
Jul 11, 2025 $ 0.0149
+2.27%
$ 40.9 million $ 79,861
Jul 10, 2025 $ 0.014
+7.47%
$ 38.54 million $ 81,640
Jul 9, 2025 $ 0.0133
+2.66%
$ 36.71 million $ 76,595
Jul 8, 2025 $ 0.013
+2.40%
$ 35.76 million $ 79,920
Jul 7, 2025 $ 0.0127
-0.59%
$ 34.92 million $ 80,419
Jul 6, 2025 $ 0.0128
+2.02%
$ 35.13 million $ 69,158
Jul 5, 2025 $ 0.0125
-1.55%
$ 34.43 million $ 80,727
Jul 4, 2025 $ 0.0127
-0.03%
$ 34.97 million $ 59,526
Jul 3, 2025 $ 0.0127
-1.65%
$ 34.98 million $ 59,362
Jul 2, 2025 $ 0.0129
+6.12%
$ 35.56 million $ 60,690
Jul 1, 2025 $ 0.0122
-6.75%
$ 33.51 million $ 60,187
Jun 30, 2025 $ 0.013
+1.92%
$ 35.92 million $ 60,351
Jun 29, 2025 $ 0.0128
+3.73%
$ 35.24 million $ 2,778
Jun 28, 2025 $ 0.0123
-4.05%
$ 33.97 million $ 56,654
Jun 27, 2025 $ 0.0129
+1.36%
$ 35.4 million $ 57,866
Jun 26, 2025 $ 0.0127
+1.54%
$ 34.93 million $ 57,405
Jun 25, 2025 $ 0.0125
+1.99%
$ 34.4 million $ 57,120
Jun 24, 2025 $ 0.0122
-2.91%
$ 33.73 million $ 58,552
Jun 23, 2025 $ 0.0126
+0.34%
$ 34.74 million $ 54,749