Morpher Historical Data

MPH Page 30
Download
Date Close Price change Market cap Trading volume
Nov 15, 2021 $ 0.0319
+0.01%
$ 52.04 million $ 83,582
Nov 14, 2021 $ 0.0318
-0.05%
$ 51.91 million $ 78,403
Nov 13, 2021 $ 0.0319
+0.01%
$ 51.98 million $ 54,833
Nov 12, 2021 $ 0.0319
+0.07%
$ 52.57 million $ 106,925
Nov 11, 2021 $ 0.0319
-0.19%
$ 52.76 million $ 55,048
Nov 10, 2021 $ 0.0314
-1.65%
$ 50.44 million $ 87,559
Nov 9, 2021 $ 0.0319
-0.54%
$ 51.25 million $ 52,994
Nov 8, 2021 $ 0.0321
+0.50%
$ 51.56 million $ 65,044
Nov 7, 2021 $ 0.0319
+0.47%
$ 51.51 million $ 74,755
Nov 6, 2021 $ 0.0319
-0.31%
$ 51.47 million $ 78,148
Nov 5, 2021 $ 0.032
+0.23%
$ 50.67 million $ 78,543
Nov 4, 2021 $ 0.0319
+0.20%
$ 50.64 million $ 67,555
Nov 3, 2021 $ 0.0319
+1.74%
$ 50.21 million $ 57,000
Nov 2, 2021 $ 0.0312
+0.69%
$ 49.78 million $ 65,367
Nov 1, 2021 $ 0.031
+0.10%
$ 49.34 million $ 101,418
Oct 31, 2021 $ 0.031
-2.03%
$ 49.52 million $ 62,047
Oct 30, 2021 $ 0.0317
+3.25%
$ 49.25 million $ 80,530
Oct 29, 2021 $ 0.0307
-0.51%
$ 48.94 million $ 37,276
Oct 28, 2021 $ 0.0309
+0.61%
$ 49.42 million $ 43,079
Oct 27, 2021 $ 0.0307
-0.24%
$ 48.65 million $ 69,139
Oct 26, 2021 $ 0.0307
-1.36%
$ 48.77 million $ 74,759
Oct 25, 2021 $ 0.0311
+2.61%
$ 49.17 million $ 67,909
Oct 24, 2021 $ 0.0303
-1.48%
$ 48.24 million $ 63,414
Oct 23, 2021 $ 0.0307
+1.14%
$ 49.1 million $ 55,235
Oct 22, 2021 $ 0.0304
-2.10%
$ 47.57 million $ 55,181
Oct 21, 2021 $ 0.0311
-2.31%
$ 48.6 million $ 34,971
Oct 20, 2021 $ 0.0318
+10.23%
$ 49.76 million $ 52,166
Oct 19, 2021 $ 0.0288
+1.65%
$ 45.22 million $ 3,635
Oct 18, 2021 $ 0.0284
-1.83%
$ 44.53 million $ 3,886
Oct 17, 2021 $ 0.0289
+1.83%
$ 45.02 million $ 2,343
Oct 16, 2021 $ 0.0284
+1.00%
$ 43.79 million $ 51
Oct 15, 2021 $ 0.0281
-2.24%
$ 42.88 million $ 2,075
Oct 14, 2021 $ 0.0287
+0.05%
$ 43.97 million $ 106
Oct 13, 2021 $ 0.0287
+0.81%
$ 43.95 million $ 903
Oct 12, 2021 $ 0.0285
-2.53%
$ 43.74 million $ 4,387
Oct 11, 2021 $ 0.0292
+1.18%
$ 44.94 million $ 2,865
Oct 10, 2021 $ 0.0289
-1.73%
$ 44.36 million $ 1,652
Oct 9, 2021 $ 0.0294
+1.76%
$ 44.86 million $ 93
Oct 8, 2021 $ 0.0289
+1.76%
$ 43.95 million $ 2,942
Oct 7, 2021 $ 0.0284
-0.60%
$ 42.92 million $ 343
Oct 6, 2021 $ 0.0286
+0.00%
$ 42.96 million $ 118
Oct 5, 2021 $ 0.0286
-1.35%
$ 43.12 million $ 1,640
Oct 4, 2021 $ 0.029
+0.14%
$ 42.25 million $ 1,987
Oct 3, 2021 $ 0.0289
+0.03%
$ 42.2 million $ 12
Oct 2, 2021 $ 0.0289
+3.32%
$ 42.15 million $ 4,504
Oct 1, 2021 $ 0.028
+2.98%
$ 40.35 million $ 6,143
Sep 30, 2021 $ 0.0272
+2.22%
$ 39.62 million $ 709
Sep 29, 2021 $ 0.0266
-0.49%
$ 39.39 million $ 2,009
Sep 28, 2021 $ 0.0267
-3.57%
$ 39.26 million $ 5,173
Sep 27, 2021 $ 0.0277
+1.89%
$ 41.18 million $ 3,601