Morpher Historical Data

MPH Page 4
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 0.0126
-4.92%
$ 34.62 million $ 45,196
Jun 21, 2025 $ 0.0132
-3.41%
$ 36.39 million $ 74,089
Jun 20, 2025 $ 0.0137
-4.14%
$ 37.66 million $ 105,263
Jun 19, 2025 $ 0.0143
-0.01%
$ 39.31 million $ 103,595
Jun 18, 2025 $ 0.0143
+0.07%
$ 39.31 million $ 108,167
Jun 17, 2025 $ 0.0143
-4.91%
$ 39.27 million $ 58,472
Jun 16, 2025 $ 0.015
-10.05%
$ 41.3 million $ 105,593
Jun 15, 2025 $ 0.0167
+1.01%
$ 45.92 million $ 108,693
Jun 14, 2025 $ 0.0165
+3.36%
$ 45.47 million $ 112,537
Jun 13, 2025 $ 0.016
-4.08%
$ 43.99 million $ 101,778
Jun 12, 2025 $ 0.0167
+2.90%
$ 45.87 million $ 108,650
Jun 11, 2025 $ 0.0162
+1.42%
$ 44.58 million $ 48,786
Jun 10, 2025 $ 0.016
-6.53%
$ 43.95 million $ 93,089
Jun 9, 2025 $ 0.0171
+7.65%
$ 47.03 million $ 107,358
Jun 8, 2025 $ 0.0159
+13.05%
$ 43.68 million $ 107,364
Jun 7, 2025 $ 0.014
+17.11%
$ 38.62 million $ 91,072
Jun 6, 2025 $ 0.012
+6.43%
$ 32.98 million $ 77,601
Jun 5, 2025 $ 0.0113
-9.23%
$ 30.99 million $ 92,744
Jun 4, 2025 $ 0.0124
-13.61%
$ 34.14 million $ 95,829
Jun 3, 2025 $ 0.0144
+9.55%
$ 39.52 million $ 102,433
Jun 2, 2025 $ 0.0131
-1.65%
$ 36.09 million $ 91,521
Jun 1, 2025 $ 0.0133
+9.75%
$ 36.69 million $ 102,552
May 31, 2025 $ 0.0121
-11.93%
$ 33.42 million $ 92,816
May 30, 2025 $ 0.0128
-5.20%
$ 35.27 million $ 92,442
May 29, 2025 $ 0.0135
-2.38%
$ 37.19 million $ 85,969
May 28, 2025 $ 0.0138
-2.51%
$ 38.1 million $ 87,026
May 27, 2025 $ 0.0142
+2.26%
$ 39.09 million $ 97,596
May 26, 2025 $ 0.0139
+0.94%
$ 38.22 million $ 118,884
May 25, 2025 $ 0.0138
+0.18%
$ 37.87 million $ 91,557
May 24, 2025 $ 0.0137
+0.58%
$ 37.8 million $ 95,883
May 23, 2025 $ 0.0137
-5.20%
$ 37.59 million $ 97,368
May 22, 2025 $ 0.0144
+4.27%
$ 39.66 million $ 44,359
May 21, 2025 $ 0.0138
+0.93%
$ 38.01 million $ 40,180
May 20, 2025 $ 0.0137
+0.58%
$ 37.66 million $ 29,625
May 19, 2025 $ 0.0136
+1.97%
$ 37.44 million $ 33,318
May 18, 2025 $ 0.0133
-0.56%
$ 36.71 million $ 31,118
May 17, 2025 $ 0.0134
-2.66%
$ 36.92 million $ 32,817
May 16, 2025 $ 0.0138
+0.04%
$ 37.93 million $ 31,816
May 15, 2025 $ 0.0138
-2.11%
$ 37.92 million $ 36,050
May 14, 2025 $ 0.0141
-2.89%
$ 38.74 million $ 34,415
May 13, 2025 $ 0.0145
+7.46%
$ 39.89 million $ 34,643
May 12, 2025 $ 0.0135
-0.31%
$ 37.12 million $ 31,186
May 11, 2025 $ 0.0135
-4.91%
$ 37.24 million $ 25,663
May 10, 2025 $ 0.0142
+12.69%
$ 39.35 million $ 19,605
May 9, 2025 $ 0.0126
+6.40%
$ 34.91 million $ 27,535
May 8, 2025 $ 0.0119
+20.68%
$ 32.81 million $ 36,265
May 7, 2025 $ 0.00983
-0.03%
$ 27.19 million $ 26,602
May 6, 2025 $ 0.00983
-0.59%
$ 27.21 million $ 19,906
May 5, 2025 $ 0.00989
+1.11%
$ 27.37 million $ 21,341
May 4, 2025 $ 0.00978
-1.46%
$ 27.07 million $ 19,668