Morpheus.Network Historical Data

MNW Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.0826
+4.43%
$ 3.95 million $ 12,229
Mar 31, 2025 $ 0.0791
-2.16%
$ 3.79 million $ 11,519
Mar 30, 2025 $ 0.0809
+2.37%
$ 3.87 million $ 22,683
Mar 29, 2025 $ 0.0796
-12.31%
$ 3.81 million $ 29,668
Mar 28, 2025 $ 0.0908
+36.89%
$ 4.35 million $ 105,556
Mar 27, 2025 $ 0.0723
-29.62%
$ 3.46 million $ 122,360
Mar 26, 2025 $ 0.104
-18.60%
$ 4.98 million $ 67,440
Mar 25, 2025 $ 0.127
-6.62%
$ 6.08 million $ 34,767
Mar 24, 2025 $ 0.136
+0.81%
$ 6.51 million $ 22,940
Mar 23, 2025 $ 0.135
+3.20%
$ 6.46 million $ 28,903
Mar 22, 2025 $ 0.131
+0.36%
$ 6.26 million $ 3,102
Mar 21, 2025 $ 0.13
+0.86%
$ 6.23 million $ 13,117
Mar 20, 2025 $ 0.129
+3.71%
$ 6.18 million $ 20,374
Mar 19, 2025 $ 0.124
-2.87%
$ 5.92 million $ 29,178
Mar 18, 2025 $ 0.127
+6.73%
$ 6.09 million $ 13,267
Mar 17, 2025 $ 0.119
+0.65%
$ 5.71 million $ 19,693
Mar 16, 2025 $ 0.118
-5.71%
$ 5.67 million $ 18,979
Mar 15, 2025 $ 0.126
+6.71%
$ 6.01 million $ 17,467
Mar 14, 2025 $ 0.126
+6.49%
$ 6.03 million $ 14,399
Mar 13, 2025 $ 0.118
-5.90%
$ 5.66 million $ 29,627
Mar 12, 2025 $ 0.123
+10.89%
$ 5.9 million $ 45,321
Mar 11, 2025 $ 0.111
+7.09%
$ 5.32 million $ 18,452
Mar 10, 2025 $ 0.104
-11.70%
$ 4.96 million $ 17,112
Mar 9, 2025 $ 0.116
-3.69%
$ 5.57 million $ 22,001
Mar 8, 2025 $ 0.121
-6.21%
$ 5.81 million $ 75,834
Mar 7, 2025 $ 0.129
-0.54%
$ 6.2 million $ 33,218
Mar 6, 2025 $ 0.13
-2.89%
$ 6.23 million $ 31,759
Mar 5, 2025 $ 0.134
+1.22%
$ 6.42 million $ 40,416
Mar 4, 2025 $ 0.132
-3.84%
$ 6.34 million $ 33,172
Mar 3, 2025 $ 0.138
-5.82%
$ 6.59 million $ 30,662
Mar 2, 2025 $ 0.146
-3.53%
$ 7 million $ 75,551
Mar 1, 2025 $ 0.151
+9.64%
$ 7.26 million $ 20,843
Feb 28, 2025 $ 0.138
-7.21%
$ 6.62 million $ 48,520
Feb 27, 2025 $ 0.149
-2.50%
$ 7.13 million $ 46,478
Feb 26, 2025 $ 0.153
-13.38%
$ 7.32 million $ 70,513
Feb 25, 2025 $ 0.177
+12.66%
$ 8.47 million $ 153,821
Feb 24, 2025 $ 0.159
-26.78%
$ 7.62 million $ 283,896
Feb 23, 2025 $ 0.217
+4.99%
$ 10.4 million $ 17,157
Feb 22, 2025 $ 0.209
+1.19%
$ 9.99 million $ 33,928
Feb 21, 2025 $ 0.206
+1.52%
$ 9.88 million $ 35,490
Feb 20, 2025 $ 0.203
-14.36%
$ 9.73 million $ 31,477
Feb 19, 2025 $ 0.237
-14.28%
$ 11.33 million $ 12,823
Feb 18, 2025 $ 0.279
+10.86%
$ 13.37 million $ 23,584
Feb 17, 2025 $ 0.247
+10.05%
$ 11.84 million $ 44,253
Feb 16, 2025 $ 0.225
+4.30%
$ 10.76 million $ 36,244
Feb 15, 2025 $ 0.215
+0.59%
$ 10.31 million $ 45,072
Feb 14, 2025 $ 0.213
+6.80%
$ 10.19 million $ 30,682
Feb 13, 2025 $ 0.199
-1.18%
$ 9.54 million $ 28,542
Feb 12, 2025 $ 0.202
+0.44%
$ 9.66 million $ 50,931
Feb 11, 2025 $ 0.2
-1.59%
$ 9.6 million $ 25,044