Morpheus.Network Historical Data

MNW Page 28
Download
Date Close Price change Market cap Trading volume
Oct 14, 2022 $ 0.781
+5.16%
$ 37.42 million $ 448,429
Oct 13, 2022 $ 0.743
+8.41%
$ 35.57 million $ 495,222
Oct 12, 2022 $ 0.685
+3.91%
$ 32.81 million $ 333,609
Oct 11, 2022 $ 0.66
-5.85%
$ 31.6 million $ 348,975
Oct 10, 2022 $ 0.701
-5.32%
$ 33.56 million $ 314,206
Oct 9, 2022 $ 0.74
+4.60%
$ 35.44 million $ 370,365
Oct 8, 2022 $ 0.708
-0.21%
$ 33.89 million $ 524,297
Oct 7, 2022 $ 0.709
-18.27%
$ 33.98 million $ 2.27 million
Oct 6, 2022 $ 0.87
+21.51%
$ 41.65 million $ 1.8 million
Oct 5, 2022 $ 0.716
-9.90%
$ 34.28 million $ 2.15 million
Oct 4, 2022 $ 0.794
+30.49%
$ 38.04 million $ 1.41 million
Oct 3, 2022 $ 0.609
+2.83%
$ 29.16 million $ 427,055
Oct 2, 2022 $ 0.592
-2.76%
$ 28.33 million $ 250,053
Oct 1, 2022 $ 0.608
+4.88%
$ 29.13 million $ 141,462
Sep 30, 2022 $ 0.58
-2.17%
$ 27.78 million $ 534,670
Sep 29, 2022 $ 0.593
+17.32%
$ 28.39 million $ 535,767
Sep 28, 2022 $ 0.505
+10.72%
$ 24.21 million $ 501,178
Sep 27, 2022 $ 0.456
-5.02%
$ 21.85 million $ 292,317
Sep 26, 2022 $ 0.48
-2.20%
$ 22.99 million $ 205,288
Sep 25, 2022 $ 0.491
+1.34%
$ 23.5 million $ 264,780
Sep 24, 2022 $ 0.484
-1.31%
$ 23.2 million $ 185,852
Sep 23, 2022 $ 0.491
-1.01%
$ 23.54 million $ 201,655
Sep 22, 2022 $ 0.496
+1.96%
$ 23.76 million $ 170,441
Sep 21, 2022 $ 0.487
-4.69%
$ -- $ 86,665
Sep 20, 2022 $ 0.511
-4.67%
$ 24.46 million $ 185,675
Sep 19, 2022 $ 0.536
+4.12%
$ 25.66 million $ 231,392
Sep 18, 2022 $ 0.515
-7.82%
$ 24.64 million $ 292,549
Sep 17, 2022 $ 0.558
+10.76%
$ 26.73 million $ 258,817
Sep 16, 2022 $ 0.504
+0.66%
$ 24.13 million $ 111,410
Sep 15, 2022 $ 0.5
+2.53%
$ 23.96 million $ 216,792
Sep 14, 2022 $ 0.488
-8.77%
$ 23.37 million $ 566,042
Sep 13, 2022 $ 0.535
-2.39%
$ 25.61 million $ 141,698
Sep 12, 2022 $ 0.548
-8.16%
$ 26.24 million $ 129,544
Sep 11, 2022 $ 0.597
+0.21%
$ 28.57 million $ 130,645
Sep 10, 2022 $ 0.595
-0.14%
$ 28.52 million $ 115,200
Sep 9, 2022 $ 0.596
+8.89%
$ 28.55 million $ 162,779
Sep 8, 2022 $ 0.551
-2.56%
$ 26.4 million $ 100,853
Sep 7, 2022 $ 0.566
+5.56%
$ 27.11 million $ 130,964
Sep 6, 2022 $ 0.536
-1.65%
$ 25.67 million $ 326,073
Sep 5, 2022 $ 0.545
-3.31%
$ 26.1 million $ 108,980
Sep 4, 2022 $ 0.563
+2.03%
$ 26.98 million $ 107,304
Sep 3, 2022 $ 0.552
+1.69%
$ 26.45 million $ 51,816
Sep 2, 2022 $ 0.543
-1.76%
$ 26.01 million $ 136,998
Sep 1, 2022 $ 0.553
+3.03%
$ 26.48 million $ 251,970
Aug 31, 2022 $ 0.537
+9.55%
$ 25.7 million $ 312,068
Aug 30, 2022 $ 0.491
+2.14%
$ 23.51 million $ 71,565
Aug 29, 2022 $ 0.481
+6.24%
$ 23.03 million $ 88,241
Aug 28, 2022 $ 0.452
+0.00%
$ 21.67 million $ 118,435
Aug 27, 2022 $ 0.452
-0.89%
$ 21.67 million $ 118,525
Aug 26, 2022 $ 0.456
-8.20%
$ 21.85 million $ 171,802