Morpher Historical Data

MPH Page 31
Download
Date Close Price change Market cap Trading volume
Sep 26, 2021 $ 0.0272
-1.33%
$ 40.41 million $ 8,214
Sep 25, 2021 $ 0.0276
+0.47%
$ 39.83 million $ 137
Sep 24, 2021 $ 0.0274
-1.83%
$ 39.65 million $ 2,684
Sep 23, 2021 $ 0.0279
-0.29%
$ 40.85 million $ 710
Sep 22, 2021 $ 0.028
+1.52%
$ 41.69 million $ 4,323
Sep 21, 2021 $ 0.0276
-2.44%
$ 42.03 million $ 11,496
Sep 20, 2021 $ 0.0283
-8.30%
$ 43.14 million $ 12,084
Sep 19, 2021 $ 0.0308
-2.28%
$ 47.49 million $ 464
Sep 18, 2021 $ 0.0316
+1.80%
$ 48.1 million $ 368
Sep 17, 2021 $ 0.031
-2.39%
$ 47.25 million $ 2,852
Sep 16, 2021 $ 0.0318
-1.13%
$ 48.02 million $ 1,790
Sep 15, 2021 $ 0.0321
+5.42%
$ 49.45 million $ 7,196
Sep 14, 2021 $ 0.0305
+2.08%
$ 46.91 million $ 491
Sep 13, 2021 $ 0.0299
-0.43%
$ 45.95 million $ 271
Sep 12, 2021 $ 0.03
-1.06%
$ 46.15 million $ 1,544
Sep 11, 2021 $ 0.0303
+0.00%
$ 46.33 million $ 346
Sep 10, 2021 $ 0.0303
+0.00%
$ 46.31 million $ 13,397
Sep 9, 2021 $ 0.0303
+0.00%
$ 48.75 million $ 252
Sep 8, 2021 $ 0.0303
-0.02%
$ 48.4 million $ 1,238
Sep 7, 2021 $ 0.0303
-11.33%
$ 48.41 million $ 14,917
Sep 6, 2021 $ 0.0342
-0.75%
$ 54.99 million $ 16,534
Sep 5, 2021 $ 0.0344
+0.73%
$ 54.93 million $ 2,558
Sep 4, 2021 $ 0.0342
-1.54%
$ 52.55 million $ 12,143
Sep 3, 2021 $ 0.0347
+2.27%
$ 53.34 million $ 17,237
Sep 2, 2021 $ 0.0339
+0.18%
$ 52.15 million $ 14,416
Sep 1, 2021 $ 0.0338
+12.43%
$ 52.06 million $ 23,284
Aug 31, 2021 $ 0.0301
+0.23%
$ 46.29 million $ 14,657
Aug 30, 2021 $ 0.03
+1.11%
$ 45.67 million $ 14,880
Aug 29, 2021 $ 0.0297
-0.93%
$ 45.19 million $ 13,636
Aug 28, 2021 $ 0.03
-0.78%
$ 45.61 million $ 10,728
Aug 27, 2021 $ 0.0302
+4.07%
$ 46.93 million $ 16,966
Aug 26, 2021 $ 0.029
-12.00%
$ 45.13 million $ 25,820
Aug 25, 2021 $ 0.033
-0.69%
$ 51.13 million $ 12,904
Aug 24, 2021 $ 0.0333
-5.47%
$ 48.44 million $ 34,036
Aug 23, 2021 $ 0.0352
+12.09%
$ 51.25 million $ 23,716
Aug 22, 2021 $ 0.0314
-4.88%
$ 45.71 million $ 14,247
Aug 21, 2021 $ 0.033
+2.30%
$ 48.04 million $ 12,097
Aug 20, 2021 $ 0.0322
+6.68%
$ 46.75 million $ 15,967
Aug 19, 2021 $ 0.0302
-0.92%
$ 44.73 million $ 13,091
Aug 18, 2021 $ 0.0305
+0.10%
$ 45.43 million $ 11,539
Aug 17, 2021 $ 0.0304
-1.68%
$ 45.36 million $ 15,422
Aug 16, 2021 $ 0.031
-0.90%
$ 46.11 million $ 14,344
Aug 15, 2021 $ 0.0313
-0.79%
$ 45.23 million $ 11,367
Aug 14, 2021 $ 0.0316
-1.16%
$ 46.03 million $ 12,203
Aug 13, 2021 $ 0.0319
+11.46%
$ 45.89 million $ 21,043
Aug 12, 2021 $ 0.0286
-1.40%
$ 39.96 million $ 12,898
Aug 11, 2021 $ 0.029
-1.63%
$ 40.54 million $ 17,932
Aug 10, 2021 $ 0.0295
-0.37%
$ 41.84 million $ 10,160
Aug 8, 2021 $ 0.0307
-1.47%
$ 42.31 million $ 13,646
Aug 7, 2021 $ 0.0312
+5.12%
$ 42.76 million $ 16,460