Morpheus.Network Historical Data

MNW Page 27
Download
Date Close Price change Market cap Trading volume
Dec 3, 2022 $ 1.34
+2.14%
$ 64.06 million $ 1.03 million
Dec 2, 2022 $ 1.31
-0.58%
$ 62.68 million $ 539,940
Dec 1, 2022 $ 1.32
-6.19%
$ 63.01 million $ 875,689
Nov 30, 2022 $ 1.4
+8.19%
$ 67.16 million $ 1.41 million
Nov 29, 2022 $ 1.3
+6.46%
$ 62.07 million $ 713,340
Nov 28, 2022 $ 1.22
-3.16%
$ 58.31 million $ 824,505
Nov 27, 2022 $ 1.26
-1.56%
$ 60.2 million $ 502,577
Nov 26, 2022 $ 1.28
-1.49%
$ 61.16 million $ 721,083
Nov 25, 2022 $ 1.3
+1.99%
$ 62.09 million $ 718,107
Nov 24, 2022 $ 1.27
-7.32%
$ 60.88 million $ 1.16 million
Nov 23, 2022 $ 1.37
+0.85%
$ 65.69 million $ 799,514
Nov 22, 2022 $ 1.36
+3.83%
$ 64.94 million $ 537,155
Nov 21, 2022 $ 1.31
-2.49%
$ 62.55 million $ 701,840
Nov 20, 2022 $ 1.34
-9.15%
$ 64.14 million $ 808,672
Nov 19, 2022 $ 1.47
+4.06%
$ 70.61 million $ 478,767
Nov 18, 2022 $ 1.42
+5.06%
$ 67.85 million $ 1.11 million
Nov 17, 2022 $ 1.35
-0.84%
$ 64.64 million $ 523,213
Nov 16, 2022 $ 1.36
-7.73%
$ 65.19 million $ 1.24 million
Nov 15, 2022 $ 1.48
+8.79%
$ 70.66 million $ 1.84 million
Nov 14, 2022 $ 1.36
+21.69%
$ 65.06 million $ 1.38 million
Nov 13, 2022 $ 1.12
-6.79%
$ 53.73 million $ 2.15 million
Nov 12, 2022 $ 1.2
-8.41%
$ 57.64 million $ 598,994
Nov 11, 2022 $ 1.31
-10.39%
$ 62.93 million $ 2.31 million
Nov 10, 2022 $ 1.47
+36.49%
$ 70.22 million $ 4.13 million
Nov 9, 2022 $ 1.07
-35.13%
$ 51.47 million $ 4.12 million
Nov 8, 2022 $ 1.66
-12.00%
$ 79.39 million $ 5.89 million
Nov 7, 2022 $ 1.88
+3.16%
$ 90.22 million $ 1.96 million
Nov 6, 2022 $ 1.83
-4.05%
$ 87.45 million $ 1.79 million
Nov 5, 2022 $ 1.9
-3.74%
$ 91.13 million $ 2.28 million
Nov 4, 2022 $ 1.98
+12.48%
$ 94.67 million $ 3.59 million
Nov 3, 2022 $ 1.76
+9.75%
$ 84.17 million $ 1.73 million
Nov 2, 2022 $ 1.6
-5.80%
$ 76.71 million $ 2.23 million
Nov 1, 2022 $ 1.7
+0.23%
$ 81.49 million $ 2.36 million
Oct 31, 2022 $ 1.7
-4.81%
$ 81.31 million $ 1.83 million
Oct 30, 2022 $ 1.78
-4.08%
$ 85.42 million $ 1.88 million
Oct 29, 2022 $ 1.86
-0.40%
$ 89.05 million $ 3.41 million
Oct 28, 2022 $ 1.87
+12.88%
$ 89.4 million $ 3.1 million
Oct 27, 2022 $ 1.65
-10.16%
$ 79.2 million $ 3.32 million
Oct 26, 2022 $ 1.84
+11.10%
$ 88.17 million $ 5.83 million
Oct 25, 2022 $ 1.66
-14.23%
$ 79.65 million $ 4.43 million
Oct 24, 2022 $ 1.94
+16.37%
$ 92.88 million $ 8.7 million
Oct 23, 2022 $ 1.67
+9.86%
$ 79.82 million $ 3.77 million
Oct 22, 2022 $ 1.52
+6.78%
$ 72.64 million $ 1.8 million
Oct 21, 2022 $ 1.42
+11.28%
$ 68.02 million $ 2.29 million
Oct 20, 2022 $ 1.28
-14.58%
$ 61.11 million $ 1.75 million
Oct 19, 2022 $ 1.49
+8.87%
$ 71.59 million $ 3.26 million
Oct 18, 2022 $ 1.37
+9.76%
$ 65.75 million $ 4.99 million
Oct 17, 2022 $ 1.25
+15.54%
$ 59.9 million $ 6.28 million
Oct 16, 2022 $ 1.08
+24.62%
$ 51.95 million $ 1.56 million
Oct 15, 2022 $ 0.87
+11.43%
$ 41.69 million $ 1.23 million