Morpher Historical Data

MPH Page 6
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.0118
+0.00%
$ 32.68 million $ 17
Mar 7, 2025 $ 0.0118
+17.43%
$ 32.68 million $ 16,042
Mar 6, 2025 $ 0.01
-17.57%
$ 27.83 million $ 50
Mar 5, 2025 $ 0.0122
+5.73%
$ 33.76 million $ 1,390
Mar 4, 2025 $ 0.0115
-1.12%
$ 31.93 million $ 17
Mar 3, 2025 $ 0.0117
-17.38%
$ 32.29 million $ 9,858
Mar 2, 2025 $ 0.0141
+18.19%
$ 39.08 million $ 3,108
Mar 1, 2025 $ 0.0119
-5.24%
$ 34.61 million $ 82
Feb 28, 2025 $ 0.0126
+0.00%
$ 36.53 million $ 21,603
Feb 27, 2025 $ 0.0126
-5.27%
$ 36.53 million $ 910
Feb 26, 2025 $ 0.0133
-5.41%
$ 38.56 million $ 2,446
Feb 25, 2025 $ 0.014
-6.58%
$ 40.76 million $ 13
Feb 24, 2025 $ 0.015
-5.82%
$ 43.63 million $ 62
Feb 23, 2025 $ 0.016
+2.37%
$ 46.33 million $ 264
Feb 22, 2025 $ 0.0156
+2.03%
$ 47.43 million $ 2,344
Feb 21, 2025 $ 0.0153
+0.00%
$ 46.49 million $ 10,066
Feb 19, 2025 $ 0.0153
+0.00%
$ -- $ 628
Feb 18, 2025 $ 0.0153
+1.12%
$ 46.55 million $ 5,215
Feb 16, 2025 $ 0.015
+0.00%
$ -- $ 10
Feb 15, 2025 $ 0.015
+0.00%
$ 45.51 million $ 16
Feb 14, 2025 $ 0.015
+0.60%
$ 45.51 million $ 10,080
Feb 13, 2025 $ 0.0149
-3.82%
$ 45.24 million $ 2,121
Feb 12, 2025 $ 0.0155
+5.11%
$ 47.04 million $ 11,549
Feb 11, 2025 $ 0.0148
-2.35%
$ 44.98 million $ 10,998
Feb 10, 2025 $ 0.0151
-2.04%
$ 46.01 million $ 19,866
Feb 9, 2025 $ 0.0155
-0.99%
$ 46.98 million $ 14,723
Feb 8, 2025 $ 0.0156
+2.98%
$ 47.29 million $ 13,176
Feb 7, 2025 $ 0.0151
-34.32%
$ 45.92 million $ 18,308
Feb 6, 2025 $ 0.0232
-50.82%
$ 70.46 million $ 18,457
Feb 5, 2025 $ 0.0473
-51.17%
$ 143.85 million $ 53,605
Feb 4, 2025 $ 0.0968
-1.53%
$ 294.44 million $ 132,782
Feb 3, 2025 $ 0.0986
+6.81%
$ 299.84 million $ 522,969
Feb 2, 2025 $ 0.0915
-30.36%
$ 278.33 million $ 175,681
Feb 1, 2025 $ 0.126
+35.29%
$ 385.46 million $ 83,031
Jan 31, 2025 $ 0.0924
+224.65%
$ 281.7 million $ 177,769
Jan 30, 2025 $ 0.0279
+29.75%
$ 84.89 million $ 22,863
Jan 29, 2025 $ 0.021
-23.06%
$ 64.06 million $ 9,787
Jan 28, 2025 $ 0.0272
+43.24%
$ 82.94 million $ 11,391
Jan 27, 2025 $ 0.019
+2.66%
$ 57.91 million $ 46,332
Jan 26, 2025 $ 0.0185
-3.21%
$ 56.45 million $ 11,147
Jan 25, 2025 $ 0.0191
-5.20%
$ 58.64 million $ 3,143
Jan 24, 2025 $ 0.021
+10.84%
$ 64.29 million $ 9,699
Jan 23, 2025 $ 0.0189
+3.10%
$ 58 million $ 17,022
Jan 22, 2025 $ 0.0184
-2.65%
$ 56.25 million $ 14,533
Jan 21, 2025 $ 0.0189
-0.57%
$ 57.78 million $ 24,247
Jan 20, 2025 $ 0.019
+2.27%
$ 58.12 million $ 59,540
Jan 19, 2025 $ 0.0186
-7.08%
$ 56.83 million $ 71,064
Jan 18, 2025 $ 0.02
-4.36%
$ 59.47 million $ 32,264
Jan 17, 2025 $ 0.0209
+5.26%
$ 62.18 million $ 27,488
Jan 16, 2025 $ 0.0198
-4.18%
$ 59.08 million $ 19,167