Morpher Historical Data

MPH Page 33
Download
Date Close Price change Market cap Trading volume
Jun 16, 2021 $ 0.0287
-4.01%
$ 39.73 million $ 16,354
Jun 15, 2021 $ 0.0299
-1.38%
$ 41.06 million $ 13,011
Jun 14, 2021 $ 0.0303
+14.32%
$ 40.99 million $ 17,872
Jun 13, 2021 $ 0.0265
+0.28%
$ 35.51 million $ 17,796
Jun 12, 2021 $ 0.0265
-2.64%
$ 35.98 million $ 13,593
Jun 11, 2021 $ 0.0271
+4.02%
$ 37.47 million $ 12,687
Jun 10, 2021 $ 0.0261
-2.06%
$ 35.23 million $ 14,179
Jun 9, 2021 $ 0.0266
+2.06%
$ 36.43 million $ 15,687
Jun 8, 2021 $ 0.026
-5.23%
$ 36.19 million $ 18,849
Jun 7, 2021 $ 0.0274
-1.19%
$ 37.83 million $ 17,360
Jun 6, 2021 $ 0.0278
-1.04%
$ 38.73 million $ 11,600
Jun 5, 2021 $ 0.0282
-1.49%
$ 39.06 million $ 14,575
Jun 4, 2021 $ 0.0286
-4.89%
$ 39.59 million $ 16,298
Jun 3, 2021 $ 0.03
+1.24%
$ 41.46 million $ 18,039
Jun 2, 2021 $ 0.0297
-3.52%
$ 40.86 million $ 41,950
Jun 1, 2021 $ 0.0307
+0.12%
$ 41.07 million $ 14,015
May 30, 2021 $ 0.0286
-0.13%
$ 38.76 million $ 10,734
May 29, 2021 $ 0.0286
-7.09%
$ 39.6 million $ 15,488
May 28, 2021 $ 0.0308
-8.52%
$ 42.51 million $ 17,869
May 27, 2021 $ 0.0335
-1.19%
$ 46.73 million $ 13,783
May 26, 2021 $ 0.034
+6.44%
$ 46.41 million $ 16,895
May 25, 2021 $ 0.0319
+11.10%
$ 41.77 million $ 23,931
May 24, 2021 $ 0.0287
+18.46%
$ 38.4 million $ 19,859
May 23, 2021 $ 0.0242
-28.35%
$ 32.91 million $ 23,068
May 22, 2021 $ 0.0338
+17.79%
$ 47.77 million $ 10,515
May 21, 2021 $ 0.0287
-16.45%
$ 38.79 million $ 23,658
May 20, 2021 $ 0.0343
+20.24%
$ 49.72 million $ 25,625
May 19, 2021 $ 0.0286
-25.67%
$ 42.25 million $ 81,544
May 18, 2021 $ 0.0384
+3.34%
$ 57.3 million $ 23,058
May 17, 2021 $ 0.0372
-11.22%
$ 57.27 million $ 34,045
May 16, 2021 $ 0.0419
-0.61%
$ 64.78 million $ 47,138
May 15, 2021 $ 0.0421
-4.54%
$ 63.5 million $ 36,737
May 14, 2021 $ 0.0441
+6.24%
$ 66.44 million $ 26,786
May 13, 2021 $ 0.0415
-2.41%
$ 64.46 million $ 58,442
May 12, 2021 $ 0.0427
-14.44%
$ 64.52 million $ 51,897
May 11, 2021 $ 0.0499
+22.05%
$ 76.68 million $ 71,051
May 10, 2021 $ 0.0409
-9.55%
$ 62.13 million $ 32,270
May 9, 2021 $ 0.0452
+5.52%
$ 67.54 million $ 62,698
May 8, 2021 $ 0.0429
+2.42%
$ 63.87 million $ 36,098
May 7, 2021 $ 0.0418
+0.55%
$ 61.03 million $ 29,153
May 6, 2021 $ 0.0416
-1.59%
$ 60.71 million $ 35,833
May 5, 2021 $ 0.0423
-5.23%
$ 61.67 million $ 39,860
May 4, 2021 $ 0.0446
-9.12%
$ 63.71 million $ 73,920
May 3, 2021 $ 0.0491
-6.13%
$ 70.15 million $ 75,924
May 2, 2021 $ 0.0523
+9.04%
$ 74.18 million $ 327,028
May 1, 2021 $ 0.048
-3.13%
$ 67.23 million $ 127,134
Apr 30, 2021 $ 0.0495
+29.47%
$ 69.78 million $ 238,095
Apr 29, 2021 $ 0.0383
+3.02%
$ 53.68 million $ 21,881
Apr 28, 2021 $ 0.0371
-0.23%
$ 51.26 million $ 17,992
Apr 27, 2021 $ 0.0372
+0.13%
$ 50.1 million $ 31,177