Morpheus.Network Historical Data

MNW Page 29
Download
Date Close Price change Market cap Trading volume
Aug 25, 2022 $ 0.496
+3.11%
$ 23.77 million $ 148,732
Aug 24, 2022 $ 0.481
-0.01%
$ 23.06 million $ 96,059
Aug 23, 2022 $ 0.482
+0.59%
$ 23.07 million $ 136,823
Aug 22, 2022 $ 0.479
-2.74%
$ 22.93 million $ 153,206
Aug 21, 2022 $ 0.492
+3.48%
$ 23.57 million $ 133,465
Aug 20, 2022 $ 0.475
-2.47%
$ 22.77 million $ 103,222
Aug 19, 2022 $ 0.488
-9.02%
$ 23.36 million $ 201,197
Aug 18, 2022 $ 0.536
+3.01%
$ 25.67 million $ 223,980
Aug 17, 2022 $ 0.52
-3.98%
$ 24.92 million $ 131,815
Aug 16, 2022 $ 0.541
+1.97%
$ 25.9 million $ 104,676
Aug 15, 2022 $ 0.53
+0.04%
$ 25.4 million $ 232,286
Aug 14, 2022 $ 0.53
-4.58%
$ 25.38 million $ 196,500
Aug 13, 2022 $ 0.555
+3.20%
$ 26.6 million $ 231,165
Aug 12, 2022 $ 0.538
+2.59%
$ 25.77 million $ 214,232
Aug 11, 2022 $ 0.525
+0.58%
$ 25.14 million $ 198,673
Aug 10, 2022 $ 0.522
+1.24%
$ 25.02 million $ 443,987
Aug 9, 2022 $ 0.516
-4.59%
$ 24.73 million $ 179,172
Aug 8, 2022 $ 0.541
+1.98%
$ 25.89 million $ 221,503
Aug 7, 2022 $ 0.53
-1.62%
$ 25.41 million $ 176,555
Aug 6, 2022 $ 0.538
-3.82%
$ 25.75 million $ 157,604
Aug 5, 2022 $ 0.559
-0.25%
$ 26.77 million $ 235,372
Aug 4, 2022 $ 0.559
+0.96%
$ 26.79 million $ 222,123
Aug 3, 2022 $ 0.555
+2.53%
$ 26.57 million $ 322,986
Aug 2, 2022 $ 0.54
-2.93%
$ 25.87 million $ 185,968
Aug 1, 2022 $ 0.558
-1.16%
$ 26.72 million $ 319,882
Jul 31, 2022 $ 0.564
-1.82%
$ 27.03 million $ 207,496
Jul 30, 2022 $ 0.575
-3.55%
$ 27.56 million $ 243,422
Jul 29, 2022 $ 0.597
-3.52%
$ 28.58 million $ 265,248
Jul 28, 2022 $ 0.618
+1.15%
$ 29.62 million $ 381,357
Jul 27, 2022 $ 0.611
+11.07%
$ 29.27 million $ 239,398
Jul 26, 2022 $ 0.551
-3.70%
$ 26.4 million $ 265,784
Jul 25, 2022 $ 0.573
-8.24%
$ 27.44 million $ 239,469
Jul 24, 2022 $ 0.623
+0.74%
$ 29.83 million $ 184,607
Jul 23, 2022 $ 0.618
-2.15%
$ 29.6 million $ 225,644
Jul 22, 2022 $ 0.631
-1.81%
$ 30.24 million $ 399,784
Jul 21, 2022 $ 0.644
+9.07%
$ 30.84 million $ 316,984
Jul 20, 2022 $ 0.591
-1.97%
$ 28.29 million $ 618,326
Jul 19, 2022 $ 0.603
+3.70%
$ 28.86 million $ 362,320
Jul 18, 2022 $ 0.579
+13.18%
$ 27.72 million $ 275,362
Jul 17, 2022 $ 0.51
+0.28%
$ 24.4 million $ 130,280
Jul 16, 2022 $ 0.51
-0.44%
$ 24.41 million $ 214,597
Jul 15, 2022 $ 0.511
+2.49%
$ 24.49 million $ 149,800
Jul 14, 2022 $ 0.498
+8.58%
$ 23.86 million $ 467,444
Jul 13, 2022 $ 0.461
+3.88%
$ 22.06 million $ 291,570
Jul 12, 2022 $ 0.443
+0.70%
$ 21.24 million $ 247,545
Jul 11, 2022 $ 0.438
-2.46%
$ 21 million $ 197,391
Jul 10, 2022 $ 0.451
-2.01%
$ 21.58 million $ 195,817
Jul 9, 2022 $ 0.46
-0.83%
$ 22.02 million $ 392,763
Jul 8, 2022 $ 0.464
+2.23%
$ 22.21 million $ 401,416
Jul 7, 2022 $ 0.453
+7.31%
$ 21.7 million $ 127,886