Morpher Historical Data

MPH Page 7
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0207
+8.59%
$ 61.66 million $ 24,708
Jan 14, 2025 $ 0.0191
+1.63%
$ 56.78 million $ 12,470
Jan 13, 2025 $ 0.0188
-4.40%
$ 55.87 million $ 33,696
Jan 12, 2025 $ 0.0195
-0.75%
$ 57.97 million $ 7,221
Jan 11, 2025 $ 0.0196
+0.53%
$ 58.4 million $ 9,824
Jan 10, 2025 $ 0.0195
+1.13%
$ 58.11 million $ 10,988
Jan 9, 2025 $ 0.0193
-3.35%
$ 57.47 million $ 18,755
Jan 8, 2025 $ 0.02
-1.33%
$ 59.46 million $ 23,541
Jan 7, 2025 $ 0.0202
-7.81%
$ 60.26 million $ 27,135
Jan 6, 2025 $ 0.0219
+0.30%
$ 65.36 million $ 22,388
Jan 5, 2025 $ 0.0219
+0.07%
$ 65.17 million $ 7,772
Jan 4, 2025 $ 0.0219
+1.20%
$ 65.12 million $ 22,270
Jan 3, 2025 $ 0.0217
+3.63%
$ 64.71 million $ 39,152
Jan 2, 2025 $ 0.021
+4.30%
$ 62.44 million $ 11,180
Jan 1, 2025 $ 0.0201
-0.09%
$ 59.87 million $ 19,335
Dec 31, 2024 $ 0.0201
+0.08%
$ 59.92 million $ 18,089
Dec 30, 2024 $ 0.0201
+2.27%
$ 59.88 million $ 38,875
Dec 29, 2024 $ 0.0196
-4.63%
$ 58.37 million $ 13,865
Dec 28, 2024 $ 0.0204
+2.85%
$ 62.46 million $ 16,735
Dec 27, 2024 $ 0.0199
-1.04%
$ 60.73 million $ 24,143
Dec 26, 2024 $ 0.0201
-3.99%
$ 61.37 million $ 23,946
Dec 25, 2024 $ 0.0209
-0.98%
$ 63.92 million $ 20,918
Dec 24, 2024 $ 0.0211
+2.79%
$ 64.55 million $ 35,634
Dec 23, 2024 $ 0.0205
+4.56%
$ 62.8 million $ 37,720
Dec 22, 2024 $ 0.0196
-1.91%
$ 60.06 million $ 54,654
Dec 21, 2024 $ 0.02
-4.53%
$ 62.26 million $ 44,931
Dec 20, 2024 $ 0.021
+1.32%
$ 65.21 million $ 115,200
Dec 19, 2024 $ 0.0207
-6.05%
$ 64.36 million $ 99,751
Dec 18, 2024 $ 0.022
-6.31%
$ 68.51 million $ 32,816
Dec 17, 2024 $ 0.0235
-2.05%
$ 73.13 million $ 54,007
Dec 16, 2024 $ 0.024
+2.21%
$ 74.68 million $ 37,952
Dec 15, 2024 $ 0.0235
-0.47%
$ 73.04 million $ 31,086
Dec 14, 2024 $ 0.0236
-0.33%
$ 71.73 million $ 25,479
Dec 13, 2024 $ 0.0237
+1.60%
$ 71.97 million $ 33,781
Dec 12, 2024 $ 0.0233
-2.05%
$ 70.83 million $ 66,909
Dec 11, 2024 $ 0.0233
+6.28%
$ 70.99 million $ 60,986
Dec 10, 2024 $ 0.022
+0.15%
$ 66.79 million $ 124,530
Dec 9, 2024 $ 0.022
-8.73%
$ 66.83 million $ 95,542
Dec 8, 2024 $ 0.0241
-1.18%
$ 73.13 million $ 22,861
Dec 7, 2024 $ 0.0244
-0.68%
$ 74.08 million $ 28,984
Dec 6, 2024 $ 0.0246
+8.69%
$ 74.59 million $ 49,251
Dec 5, 2024 $ 0.0226
-2.63%
$ 68.62 million $ 51,331
Dec 4, 2024 $ 0.0233
+9.30%
$ 70.48 million $ 10,374
Dec 3, 2024 $ 0.0213
-2.12%
$ 64.49 million $ 196,471
Dec 2, 2024 $ 0.0217
-2.80%
$ 65.89 million $ 73,809
Dec 1, 2024 $ 0.0224
+1.18%
$ 67.78 million $ 6,384
Nov 30, 2024 $ 0.0221
+1.97%
$ 65.29 million $ 20,786
Nov 29, 2024 $ 0.0217
+1.44%
$ 64.28 million $ 74,479
Nov 28, 2024 $ 0.0219
-1.07%
$ 64.92 million $ 11,969
Nov 27, 2024 $ 0.0221
+10.24%
$ 65.39 million $ 23,407