Morpher Historical Data

MPH Page 5
Download
Date Close Price change Market cap Trading volume
Jan 24 $ 0.0183
-5.39%
$ 25.84 million $ 325,607
Jan 17 $ 0.0193
-26.72%
$ 27.27 million $ 379,910
Jan 10 $ 0.0264
+11.95%
$ 37.23 million $ 474,014
Jan 3 $ 0.0235
-12.59%
$ 33.25 million $ 178,746
Dec 27 $ 0.0269
+10.79%
$ 39.41 million $ 770,958
Dec 20 $ 0.0244
+10.63%
$ 36.66 million $ 143,116
Dec 13 $ 0.0221
+16.97%
$ 32.19 million $ 330,817
Dec 6 $ 0.0189
-2.72%
$ 27.8 million $ 410,755
Nov 29 $ 0.0194
-32.59%
$ 29.4 million $ 498,047
Nov 22 $ 0.0287
-2.34%
$ 43.94 million $ 447,119
Nov 15 $ 0.0294
-7.68%
$ 46.49 million $ 521,743
Nov 8 $ 0.0318
-0.27%
$ 51.91 million $ 500,807
Nov 1 $ 0.0319
+2.87%
$ 51.26 million $ 522,787
Oct 25 $ 0.0317
+4.47%
$ 50.42 million $ 372,692
Oct 18 $ 0.0303
+4.74%
$ 47.79 million $ 268,488
Oct 11 $ 0.0289
+0.00%
$ 45.36 million $ 12,731
Oct 4 $ 0.0289
-0.07%
$ 44.42 million $ 8,775
Sep 27 $ 0.0289
+6.38%
$ 42.2 million $ 22,152
Sep 20 $ 0.0272
-11.85%
$ 40.41 million $ 39,648
Sep 13 $ 0.0308
+2.87%
$ 47.04 million $ 13,431
Sep 6 $ 0.03
-12.95%
$ 46.15 million $ 48,229
Aug 30 $ 0.0344
+16.04%
$ 55.41 million $ 99,173
Aug 23 $ 0.0297
-5.42%
$ 45.19 million $ 137,806
Aug 16 $ 0.0314
+0.32%
$ 45.71 million $ 96,707
Aug 9 $ 0.0313
+5.39%
$ 46.49 million $ 85,603
Aug 2 $ 0.0307
+11.21%
$ 42.99 million $ 106,168
Jul 26 $ 0.0277
+20.42%
$ 37.84 million $ 86,579
Jul 19 $ 0.023
-4.18%
$ 30.12 million $ 105,486
Jul 12 $ 0.024
+5.72%
$ 30.95 million $ 109,659
Jul 5 $ 0.0227
-12.31%
$ 29.77 million $ 103,683
Jun 28 $ 0.0259
+24.65%
$ 34.35 million $ 99,643
Jun 21 $ 0.0208
-14.96%
$ 26.83 million $ 130,211
Jun 14 $ 0.0245
-7.53%
$ 32.49 million $ 103,468
Jun 7 $ 0.0265
-4.38%
$ 35.96 million $ 110,151
May 31 $ 0.0278
-9.52%
$ 38.33 million $ 116,478
May 24 $ 0.0286
+18.24%
$ 37.89 million $ 118,559
May 17 $ 0.0242
-42.15%
$ 32.42 million $ 221,511
May 10 $ 0.0419
-7.44%
$ 64.49 million $ 324,321
May 3 $ 0.0452
-13.58%
$ 68.69 million $ 353,487
Apr 26 $ 0.0523
+46.30%
$ 74.73 million $ 786,222
Apr 19 $ 0.0358
-2.71%
$ 47.81 million $ 181,063
Apr 12 $ 0.0367
-1.36%
$ 51.66 million $ 195,901
Apr 5 $ 0.0373
-6.08%
$ 51.19 million $ 178,324
Mar 29 $ 0.0397
-8.08%
$ 53.49 million $ 163,658
Mar 22 $ 0.0432
-2.37%
$ 56.83 million $ 307,977
Mar 15 $ 0.0442
+17.64%
$ 58.98 million $ 183,401
Mar 8 $ 0.0376
-0.07%
$ 50.5 million $ 146,070
Mar 1 $ 0.0377
+17.66%
$ 48.8 million $ 167,658
Feb 22 $ 0.032
-18.25%
$ 41.34 million $ 203,009
Feb 15 $ 0.0392
-3.89%
$ 52.22 million $ 167,246