Morpher Historical Data

MPH Page 8
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.02
-3.32%
$ 59.32 million $ 22,729
Nov 25, 2024 $ 0.0207
-6.01%
$ 61.35 million $ 37,180
Nov 24, 2024 $ 0.0222
+9.10%
$ 65.89 million $ 31,672
Nov 23, 2024 $ 0.0204
+3.14%
$ 58.06 million $ 35,703
Nov 22, 2024 $ 0.0197
-3.03%
$ 56.29 million $ 21,060
Nov 21, 2024 $ 0.0203
+10.16%
$ 58 million $ 21,556
Nov 20, 2024 $ 0.0185
-1.95%
$ 52.66 million $ 19,747
Nov 19, 2024 $ 0.0188
-1.62%
$ 53.7 million $ 9,122
Nov 18, 2024 $ 0.0192
-3.65%
$ 54.59 million $ 23,387
Nov 17, 2024 $ 0.0199
+4.53%
$ 56.66 million $ 14,376
Nov 16, 2024 $ 0.019
+7.94%
$ 26.26 million $ 47,682
Nov 15, 2024 $ 0.0176
-5.02%
$ 24.33 million $ 17,091
Nov 14, 2024 $ 0.0185
-4.59%
$ 25.6 million $ 12,325
Nov 13, 2024 $ 0.0192
-5.70%
$ 26.56 million $ 21,065
Nov 12, 2024 $ 0.0204
-0.74%
$ 28.16 million $ 13,128
Nov 11, 2024 $ 0.0205
+5.83%
$ 28.37 million $ 15,084
Nov 10, 2024 $ 0.0194
+0.45%
$ 26.81 million $ 20,934
Nov 9, 2024 $ 0.0191
+6.64%
$ 26.42 million $ 8,164
Nov 8, 2024 $ 0.0176
-2.59%
$ 24.33 million $ 19,173
Nov 7, 2024 $ 0.0181
+8.94%
$ 24.98 million $ 8,293
Nov 6, 2024 $ 0.0166
+11.53%
$ 22.93 million $ 6,360
Nov 5, 2024 $ 0.0149
+2.44%
$ 20.56 million $ 5,291
Nov 4, 2024 $ 0.0145
-6.70%
$ 20.07 million $ 100
Nov 3, 2024 $ 0.0156
+3.61%
$ 21.51 million $ 1,537
Nov 2, 2024 $ 0.015
-1.24%
$ 20.6 million $ 5,688
Nov 1, 2024 $ 0.0152
-0.31%
$ 20.86 million $ 15,740
Oct 31, 2024 $ 0.0153
-3.84%
$ 20.92 million $ 16,561
Oct 30, 2024 $ 0.0159
-1.16%
$ 21.76 million $ 6,789
Oct 29, 2024 $ 0.0161
+2.86%
$ 22.01 million $ 1,850
Oct 28, 2024 $ 0.0156
+5.00%
$ 21.4 million $ 14,780
Oct 27, 2024 $ 0.0139
-8.06%
$ 19.06 million $ 10
Oct 26, 2024 $ 0.0151
+2.88%
$ 20.94 million $ 508
Oct 25, 2024 $ 0.0147
-4.17%
$ 20.33 million $ 2,014
Oct 24, 2024 $ 0.0153
-7.38%
$ 21.23 million $ 879
Oct 23, 2024 $ 0.0166
+3.79%
$ 22.93 million $ 13
Oct 22, 2024 $ 0.016
+0.46%
$ 22.09 million $ 1,257
Oct 21, 2024 $ 0.0159
-1.18%
$ 21.99 million $ 1,018
Oct 20, 2024 $ 0.0161
+0.24%
$ 22.25 million $ 903
Oct 19, 2024 $ 0.016
+3.36%
$ 21.83 million $ 2,720
Oct 16, 2024 $ 0.0156
-0.04%
$ -- $ 517
Oct 15, 2024 $ 0.0156
-9.73%
$ 21.27 million $ 859
Oct 14, 2024 $ 0.0173
+18.48%
$ 23.55 million $ 4
Oct 13, 2024 $ 0.0147
-0.23%
$ 20.03 million $ 45
Oct 12, 2024 $ 0.0147
+4.17%
$ 20.01 million $ 40
Oct 11, 2024 $ 0.0142
-0.72%
$ 19.21 million $ 6
Oct 10, 2024 $ 0.0143
+4.10%
$ 19.34 million $ 57
Oct 9, 2024 $ 0.0137
-6.32%
$ 18.58 million $ 751
Oct 8, 2024 $ 0.0146
-2.32%
$ 19.83 million $ 4
Oct 7, 2024 $ 0.015
+1.01%
$ 20.3 million $ 319
Oct 6, 2024 $ 0.0148
-4.96%
$ 20.1 million $ 831