Morpheus.Network (MNW) historical data and Live price

Morpheus.Network

MNW

$ 0.975442 -5.303 %

0.00001516 BTC

MARKET CAP
46.021 M

24H VOLUME
213.003 k

CIRC.SUPPLY
47.18 M

MAX SUPPLY
47.897 M

MNW

USD

Rank636

1H -1.07 %

24H -5.30 %

7D -8.74 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.997	1.048	0.967	1.038	290,595.08	48,980,122.49
4/13/24	1.062	1.103	0.904	0.976	488,141.03	46,057,221.07
4/10/24	1.04	1.08	1.005	1.051	212,747.8	49,566,428.33
4/9/24	1.085	1.101	1.02	1.04	188,122.87	49,061,167.22
3/23/24	1.195	1.738	1.193	1.364	923,896.68	64,368,525.3
3/20/24	1.088	1.24	1.087	1.23	691,280.92	58,018,139.13
3/17/24	1.313	1.38	1.28	1.337	418,937.24	63,021,966.3
3/14/24	1.52	1.555	1.378	1.489	526,300.34	70,013,230.39
3/12/24	1.765	1.784	1.508	1.565	504,169.38	73,834,342.72
3/11/24	1.706	1.766	1.622	1.765	382,833.38	83,259,331.71
3/9/24	1.472	1.65	1.467	1.605	682,440.62	75,704,783.06
3/4/24	1.102	1.24	1.1	1.199	853,782.17	56,574,272.97
3/2/24	1.109	1.133	1.087	1.104	753,163.82	52,103,512.93
3/1/24	1.126	1.144	1.098	1.106	487,586.18	52,194,818.94
2/29/24	1.138	1.191	1.099	1.126	414,608.75	53,136,287.88
2/27/24	1.147	1.196	1.118	1.157	518,599.89	54,586,339.41
2/25/24	1.151	1.152	1.12	1.139	311,549.88	53,755,910.65
2/15/24	1.165	1.259	1.122	1.136	544,200.2	53,588,556.4
8/3/21	0.788	1.084	0.731	1.017	1,316,255.34	47,998,061.48
8/2/21	0.763	0.797	0.699	0.787	927,877.54	37,139,098.9
8/1/21	0.712	0.834	0.698	0.765	843,986.47	36,072,033.11
7/31/21	0.695	0.78	0.646	0.713	805,009.47	33,648,274.13
7/30/21	0.769	0.785	0.652	0.694	762,082.52	32,764,801.38
7/29/21	0.687	0.778	0.622	0.769	899,256.35	36,277,498.53
7/28/21	0.638	0.777	0.619	0.687	538,937.5	32,405,500.95
7/27/21	0.664	0.688	0.51	0.638	416,815.14	30,078,400.59
7/26/21	0.669	0.81	0.629	0.665	544,076.57	31,377,059.2
7/25/21	0.731	0.732	0.655	0.67	240,509.65	31,593,099.72
7/24/21	0.832	0.864	0.705	0.731	418,917.27	34,510,004.4
7/23/21	0.54	0.832	0.537	0.832	534,144.55	39,234,417.25
7/22/21	0.571	0.576	0.523	0.54	232,572.56	25,487,186.36
7/21/21	0.522	0.592	0.519	0.571	273,776.58	26,949,778.22
7/20/21	0.5	0.529	0.474	0.522	253,703.28	24,616,768.64
7/19/21	0.56	0.583	0.46	0.5	417,622.43	23,597,551.92
7/18/21	0.589	0.614	0.556	0.56	202,746.65	26,409,772.61
7/17/21	0.571	0.596	0.547	0.589	179,454.42	27,768,704.18
7/16/21	0.544	0.623	0.526	0.572	253,954	26,968,867.47
7/15/21	0.582	0.613	0.54	0.544	239,285.28	25,647,889.37
7/14/21	0.619	0.622	0.509	0.582	506,806.16	27,436,568.24
7/13/21	0.644	0.659	0.605	0.619	232,873.17	29,202,847.37
7/12/21	0.698	0.698	0.629	0.644	276,614.56	30,386,613.12
7/11/21	0.664	0.704	0.659	0.698	276,484.45	32,934,080.14
7/10/21	0.664	0.681	0.648	0.663	232,277.87	31,274,452.75
7/9/21	0.681	0.715	0.651	0.665	254,185.65	31,352,719.56
7/8/21	0.769	0.773	0.676	0.681	287,571.85	32,146,118.71
7/7/21	0.704	0.806	0.692	0.768	484,357.08	36,256,777.93
7/6/21	0.704	0.755	0.684	0.704	409,919.71	33,222,475.45
7/5/21	0.756	0.759	0.698	0.706	423,396.62	33,303,696.59
7/4/21	0.711	0.764	0.694	0.756	436,824.05	35,650,091.67
7/3/21	0.689	0.715	0.679	0.711	394,778.42	33,556,343.97
7/2/21	0.695	0.705	0.611	0.689	355,036.82	32,509,269.15
7/1/21	0.738	0.751	0.676	0.694	406,925.51	32,744,250.57
6/30/21	0.745	0.76	0.679	0.737	400,476.98	34,766,631.21
6/29/21	0.807	0.86	0.723	0.746	409,268.2	35,216,116.21
6/28/21	0.781	0.885	0.704	0.807	490,326.49	38,089,451.59
6/27/21	0.715	0.782	0.713	0.78	496,533.35	36,807,231.75
6/26/21	0.613	0.744	0.605	0.713	499,577.81	33,659,720.17
6/25/21	0.637	0.669	0.507	0.613	511,615.43	28,919,094.79
6/24/21	0.579	0.665	0.558	0.635	429,182.45	29,937,527.19
6/23/21	0.588	0.689	0.571	0.579	432,292.65	27,306,392.75
6/22/21	0.578	0.63	0.502	0.588	826,637.97	27,733,650.27
6/21/21	0.779	0.782	0.56	0.578	539,098.61	27,285,986.97
6/20/21	0.765	0.812	0.673	0.779	549,086.83	36,752,825.29
6/19/21	0.791	0.8	0.762	0.766	428,927.03	36,150,607.12
6/18/21	0.814	0.89	0.742	0.79	463,217.42	37,288,862.74
6/17/21	0.772	0.887	0.772	0.814	409,175.84	38,389,583.14
6/16/21	0.819	0.876	0.742	0.772	515,509.62	36,413,532.85
6/15/21	0.835	0.882	0.791	0.82	421,467.36	38,682,222.12
6/14/21	0.8	0.84	0.749	0.835	610,152.9	39,403,453.33
6/13/21	0.694	0.818	0.66	0.8	462,969.88	37,720,825.13
6/12/21	0.755	0.763	0.691	0.694	477,261.12	32,746,163.13
6/11/21	0.793	0.801	0.655	0.754	500,866.23	35,573,932.34
6/10/21	0.949	0.952	0.789	0.793	420,860.87	37,390,804.31
6/9/21	0.822	0.956	0.778	0.948	494,052.77	44,733,753.5
6/7/21	0.965	0.999	0.859	0.862	506,102.13	40,682,336.47
6/6/21	0.807	0.973	0.806	0.964	640,139.13	45,500,631.9
6/5/21	0.948	1	0.77	0.807	496,806.4	38,070,216.77
6/4/21	1.075	1.075	0.899	0.949	873,919.1	44,766,271.35
6/3/21	0.89	1.111	0.862	1.075	913,205.19	50,721,744.5
6/2/21	0.902	0.93	0.873	0.89	583,161.78	41,996,541.55
6/1/21	0.845	0.939	0.806	0.902	652,636.16	42,533,830.16
5/31/21	0.736	0.847	0.6	0.844	744,395.04	39,817,229.13
5/30/21	0.697	0.755	0.626	0.737	411,891.07	34,781,973
5/29/21	0.726	0.756	0.603	0.696	487,422.35	32,826,618.28
5/28/21	0.816	0.827	0.677	0.727	448,594.52	34,287,086.2
5/27/21	0.975	0.975	0.786	0.816	505,256.15	38,480,191.02
5/26/21	0.961	1.066	0.84	0.974	558,700.4	45,963,260.22
5/25/21	0.986	1.002	0.884	0.959	505,794.14	45,222,958.99
5/24/21	0.64	1.004	0.639	0.986	930,219.74	46,503,531.31
5/23/21	0.865	0.897	0.561	0.641	597,479.46	30,240,605.15

Similar Coins