Morpher Historical Data

MPH Page 3
Download
Date Close Price change Market cap Trading volume
Dec 25 $ 0.0191
+0.11%
$ 24.98 million $ 343,598
Dec 18 $ 0.0208
+2.99%
$ 25.1 million $ 239,091
Dec 11 $ 0.0201
-5.10%
$ 26.5 million $ 202,066
Dec 4 $ 0.0214
+2.63%
$ 27.91 million $ 291,836
Nov 27 $ 0.0208
+5.75%
$ 26.61 million $ 306,430
Nov 20 $ 0.0197
+2.62%
$ 25.1 million $ 283,307
Nov 13 $ 0.0189
-3.50%
$ 24.34 million $ 367,701
Nov 6 $ 0.0196
+6.71%
$ 24.82 million $ 340,527
Oct 30 $ 0.0183
+6.35%
$ 22.79 million $ 335,234
Oct 23 $ 0.0172
+8.29%
$ 21.32 million $ 415,062
Oct 16 $ 0.0158
+5.87%
$ 19.21 million $ 338,935
Oct 9 $ 0.015
-5.34%
$ 18.1 million $ 267,285
Oct 2 $ 0.0158
-6.71%
$ 19.16 million $ 350,597
Sep 25 $ 0.017
+5.71%
$ 20.42 million $ 347,519
Sep 18 $ 0.0161
+0.40%
$ 19.4 million $ 204,540
Sep 11 $ 0.0162
-8.26%
$ 19.47 million $ 312,007
Sep 4 $ 0.0176
-0.75%
$ 21.31 million $ 191,014
Aug 28 $ 0.0177
-1.67%
$ 21.4 million $ 207,617
Aug 21 $ 0.0179
-2.44%
$ 21.75 million $ 150,174
Aug 14 $ 0.0182
-8.36%
$ 22.22 million $ 180,350
Aug 7 $ 0.0201
+2.67%
$ 24.45 million $ 156,345
Jul 31 $ 0.0196
-3.25%
$ 24.09 million $ 183,717
Jul 24 $ 0.0202
-1.94%
$ 25 million $ 283,299
Jul 17 $ 0.0206
-2.50%
$ 49.67 million $ 368,441
Jul 10 $ 0.0211
+3.76%
$ 50.99 million $ 338,551
Jul 3 $ 0.0204
-3.75%
$ 48.95 million $ 209,621
Jun 26 $ 0.0212
+2.32%
$ 25.83 million $ 267,718
Jun 19 $ 0.0205
+9.32%
$ 25.22 million $ 254,253
Jun 12 $ 0.0189
-0.78%
$ 22.52 million $ 245,533
Jun 5 $ 0.0191
-6.92%
$ 23.03 million $ 154,428
May 29 $ 0.0205
-3.67%
$ 25.03 million $ 206,256
May 22 $ 0.0206
+1.84%
$ 25.85 million $ 254,887
May 15 $ 0.02
+0.61%
$ 24.6 million $ 254,336
May 8 $ 0.0198
-2.98%
$ 24.1 million $ 503,822
May 1 $ 0.0205
+1.80%
$ 25.1 million $ 660,909
Apr 24 $ 0.0204
+1.45%
$ 24.69 million $ 1.63 million
Apr 17 $ 0.02
-11.98%
$ 24.55 million $ 551,368
Apr 10 $ 0.0224
+12.02%
$ 28.36 million $ 583,143
Apr 3 $ 0.0201
+4.77%
$ 24.51 million $ 414,593
Mar 27 $ 0.0191
-0.13%
$ 23.37 million $ 597,972
Mar 20 $ 0.0187
-3.45%
$ 23.22 million $ 390,033
Mar 13 $ 0.0194
+11.83%
$ 23.58 million $ 1.67 million
Mar 6 $ 0.0167
-2.33%
$ 20.33 million $ 922,225
Feb 27 $ 0.0171
-7.69%
$ 20.29 million $ 572,600
Feb 20 $ 0.0185
+3.27%
$ 22.07 million $ 929,109
Feb 13 $ 0.018
+21.74%
$ 25.67 million $ 1.64 million
Feb 6 $ 0.0148
-0.41%
$ 21.09 million $ 2.65 million
Jan 30 $ 0.0149
-2.74%
$ 21.2 million $ 965,076
Jan 23 $ 0.0146
-2.88%
$ 21.83 million $ 1.36 million
Jan 16 $ 0.015
+0.18%
$ 21.4 million $ 625,603