Morpher Historical Data

MPH Page 9
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0156
-0.76%
$ 21.64 million $ 1,084
Oct 4, 2024 $ 0.0157
+1.41%
$ 21.81 million $ 87
Oct 3, 2024 $ 0.0155
-0.45%
$ 21.5 million $ 451
Oct 2, 2024 $ 0.0156
-0.76%
$ 21.59 million $ 1,625
Oct 1, 2024 $ 0.0157
-5.49%
$ 21.75 million $ 2,426
Sep 30, 2024 $ 0.0172
+0.00%
$ -- $ 232
Sep 29, 2024 $ 0.0172
+1.23%
$ 23.9 million $ 234
Sep 28, 2024 $ 0.017
-2.80%
$ 23.26 million $ 24
Sep 27, 2024 $ 0.0175
+2.06%
$ 23.93 million $ 122
Sep 26, 2024 $ 0.0171
+3.48%
$ 23.45 million $ 216
Sep 25, 2024 $ 0.0166
-0.12%
$ 22.66 million $ 136
Sep 24, 2024 $ 0.0172
+0.00%
$ 23.56 million $ 10
Sep 23, 2024 $ 0.0172
+1.41%
$ 23.56 million $ 2,411
Sep 22, 2024 $ 0.017
+5.17%
$ 23.23 million $ 36
Sep 21, 2024 $ 0.0162
-2.08%
$ 22.36 million $ 112
Sep 20, 2024 $ 0.0165
+1.92%
$ 22.84 million $ 114
Sep 19, 2024 $ 0.0162
+8.32%
$ 22.41 million $ 2,847
Sep 18, 2024 $ 0.0149
-2.64%
$ 20.69 million $ 1,123
Sep 17, 2024 $ 0.0154
-0.52%
$ 21.25 million $ 1,078
Sep 16, 2024 $ 0.0149
+0.00%
$ 20.62 million $ 4
Sep 15, 2024 $ 0.0149
-4.36%
$ 20.62 million $ 255
Sep 14, 2024 $ 0.0156
+0.52%
$ 21.56 million $ 820
Sep 13, 2024 $ 0.0155
+3.68%
$ 21.45 million $ 62
Sep 12, 2024 $ 0.0149
-0.33%
$ 20.69 million $ 305
Sep 11, 2024 $ 0.015
-3.10%
$ 20.76 million $ 29
Sep 10, 2024 $ 0.0155
+6.12%
$ 21.43 million $ 519
Sep 9, 2024 $ 0.0146
-2.35%
$ 20.19 million $ 61
Sep 8, 2024 $ 0.0149
+1.17%
$ 20.68 million $ 53
Sep 7, 2024 $ 0.0148
+4.01%
$ 20.44 million $ 397
Sep 6, 2024 $ 0.0142
-10.97%
$ 19.65 million $ 1,669
Sep 5, 2024 $ 0.0159
+0.24%
$ 22.07 million $ 247
Sep 4, 2024 $ 0.0159
+0.04%
$ 22.02 million $ 942
Sep 3, 2024 $ 0.0161
-2.82%
$ 22.27 million $ 15,732
Sep 2, 2024 $ 0.0166
+0.00%
$ 22.91 million $ 10
Sep 1, 2024 $ 0.0166
+0.00%
$ 22.91 million $ 22
Aug 31, 2024 $ 0.0166
+0.00%
$ 22.91 million $ 23
Aug 30, 2024 $ 0.0166
+0.20%
$ 22.91 million $ 57
Aug 29, 2024 $ 0.0165
-3.46%
$ 22.87 million $ 231
Aug 28, 2024 $ 0.0171
-0.99%
$ 23.69 million $ 470
Aug 27, 2024 $ 0.0173
-4.58%
$ 23.93 million $ 5,059
Aug 26, 2024 $ 0.0181
-4.43%
$ 25.07 million $ 360
Aug 25, 2024 $ 0.0184
-2.58%
$ -- $ 9
Aug 24, 2024 $ 0.0189
+0.72%
$ 25.69 million $ 9
Aug 23, 2024 $ 0.0188
+1.08%
$ 25.51 million $ 2,503
Aug 22, 2024 $ 0.0186
+4.98%
$ 25.24 million $ 11
Aug 21, 2024 $ 0.0177
-1.73%
$ 24.04 million $ 925
Aug 20, 2024 $ 0.018
+0.06%
$ 24.46 million $ 1,236
Aug 16, 2024 $ 0.0174
-0.05%
$ -- $ 26
Aug 15, 2024 $ 0.0174
-10.75%
$ 23.63 million $ 2,709
Aug 14, 2024 $ 0.0195
+6.44%
$ 26.47 million $ 23