Morpheus.Network (MRPH) historical data and Live price

Morpheus.Network

MRPH

$ 0.724745 + 3.101 %

0.00001996 BTC

MARKET CAP
34.193 M

24H VOLUME
2.065 M

CIRC.SUPPLY
47.18 M

MAX SUPPLY

MRPH

USD

Rank342

1H -8.17 %

24H 3.10 %

7D 66.89 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/18/21	0.685	0.709	0.634	0.703	1,788,449.041	33,163,103.082
1/17/21	0.651	0.712	0.611	0.685	1,933,744.165	32,311,241.014
1/16/21	0.636	0.725	0.627	0.651	1,993,509.209	30,732,934.51
1/15/21	0.495	0.638	0.409	0.636	1,762,826.3	30,018,312.247
1/14/21	0.483	0.51	0.462	0.494	1,180,666.177	23,329,004.121
1/13/21	0.423	0.486	0.357	0.483	1,229,001.825	22,804,151.426
1/12/21	0.449	0.523	0.422	0.422	1,008,733.828	19,919,785.116
1/11/21	0.501	0.501	0.385	0.449	1,191,709.988	21,167,234.243
1/10/21	0.563	0.583	0.455	0.501	1,384,110.97	23,640,567.936
1/9/21	0.538	0.635	0.522	0.563	1,249,289.598	26,575,073.564
1/8/21	0.587	0.622	0.506	0.538	1,230,378.962	25,389,965.944
1/7/21	0.612	0.617	0.511	0.587	1,435,401.95	27,692,400.486
1/6/21	0.49	0.626	0.484	0.613	1,592,975.301	28,920,414.657
1/5/21	0.505	0.547	0.462	0.489	1,215,351.42	23,091,405.631
1/4/21	0.549	0.632	0.47	0.505	1,290,543.411	23,839,984.608
1/3/21	0.521	0.617	0.519	0.552	1,333,866.848	26,065,572.621
1/2/21	0.494	0.523	0.457	0.521	1,234,160.838	24,576,881.77
1/1/21	0.536	0.536	0.476	0.494	1,180,076.021	23,291,497.572
12/31/20	0.561	0.576	0.482	0.536	1,181,569.915	25,276,444.3
12/30/20	0.578	0.589	0.525	0.561	1,362,087.813	26,447,479.473
12/29/20	0.638	0.643	0.55	0.578	1,431,448.918	27,285,713.878
12/28/20	0.663	0.708	0.597	0.638	1,433,048.013	30,095,963.636
12/27/20	0.561	0.712	0.542	0.663	1,635,668.434	31,287,392.187
12/26/20	0.566	0.614	0.531	0.561	1,450,871.517	26,459,089.352
12/25/20	0.584	0.636	0.556	0.566	1,397,511.452	26,708,546.857
12/24/20	0.536	0.633	0.521	0.585	1,477,575.01	27,584,831.039
12/23/20	0.637	0.646	0.521	0.536	1,641,227.685	25,281,298.521
12/22/20	0.581	0.68	0.575	0.637	1,823,522.086	30,060,163.891
12/21/20	0.614	0.688	0.513	0.581	1,953,398.825	27,417,366.354
12/20/20	0.7	0.707	0.59	0.614	1,650,060.948	28,983,370.139
12/19/20	0.567	0.74	0.5	0.7	1,792,542.024	33,019,394.993
12/18/20	0.535	0.569	0.474	0.567	1,471,252.327	26,758,913.369
12/17/20	0.548	0.62	0.526	0.535	1,336,717.067	25,247,626.278
12/16/20	0.552	0.63	0.485	0.548	1,447,031.266	25,849,828.257
11/1/20	0.212	0.243	0.208	0.24	587,013.826	11,341,902.198
10/30/20	0.241	0.246	0.215	0.218	505,876.896	10,262,244.113
10/29/20	0.215	0.273	0.206	0.241	649,955.765	11,370,010.732
10/28/20	0.262	0.262	0.188	0.215	674,295.77	10,138,631.249
9/29/20	0.154	0.158	0.152	0.157	409,797.666	5,502,173.177
9/28/20	0.162	0.168	0.154	0.155	466,310.464	5,406,104.161
9/27/20	0.163	0.164	0.156	0.162	402,339.031	5,657,604.433
9/26/20	0.165	0.168	0.159	0.163	395,359.619	5,715,696.711
9/25/20	0.165	0.168	0.16	0.164	406,537.119	5,749,613.134
9/24/20	0.164	0.182	0.163	0.165	614,457.506	5,780,407.2
9/23/20	0.208	0.221	0.163	0.164	557,928.249	5,734,201.909
9/22/20	0.159	0.208	0.158	0.207	522,323.083	7,250,974.926
9/21/20	0.243	0.256	0.159	0.159	662,633.168	5,575,781.854
9/20/20	0.248	0.249	0.237	0.243	623,642.609	8,485,853.614
9/19/20	0.232	0.262	0.226	0.248	651,336.056	8,689,248.623
9/18/20	0.215	0.247	0.212	0.232	676,434.73	8,107,518.328
9/17/20	0.174	0.216	0.173	0.215	498,630.387	7,527,263.587
9/16/20	0.183	0.184	0.174	0.174	428,500.529	6,090,285.723
9/15/20	0.204	0.213	0.173	0.182	459,416.007	6,376,550.816
9/14/20	0.194	0.215	0.191	0.204	557,625.556	7,140,603.435
9/13/20	0.19	0.226	0.174	0.196	532,321.697	6,741,834.944
9/12/20	0.171	0.189	0.163	0.188	468,432.246	6,490,598.421
9/11/20	0.189	0.195	0.167	0.17	450,717.416	5,842,835.253
9/10/20	0.19	0.21	0.155	0.188	307,303.006	6,483,584.598
9/9/20	0.178	0.196	0.133	0.189	296,548.451	6,513,348.517
9/8/20	0.168	0.184	0.16	0.178	488,119.409	6,127,261.052
9/7/20	0.182	0.183	0.161	0.17	438,425.858	5,873,058.11
9/6/20	0.17	0.184	0.163	0.18	427,660.487	6,212,168.041
9/5/20	0.225	0.227	0.165	0.17	446,983.287	5,851,167.164
9/4/20	0.209	0.24	0.206	0.225	554,807.15	7,698,767.342
9/3/20	0.25	0.251	0.205	0.205	355,018.695	7,022,204.764
9/2/20	0.192	0.255	0.164	0.249	458,259.116	8,502,757.75
9/1/20	0.18	0.196	0.18	0.192	568,006.305	6,573,524.479
8/31/20	0.189	0.21	0.169	0.181	529,813.409	6,175,459.003
8/30/20	0.174	0.19	0.173	0.189	354,032.638	6,449,537.607
8/29/20	0.176	0.176	0.168	0.174	478,462.391	5,940,199.62
8/28/20	0.172	0.186	0.162	0.176	509,424.628	6,001,007.07
8/27/20	0.164	0.199	0.16	0.172	459,907.888	5,879,526.308
8/26/20	0.17	0.208	0.159	0.164	457,689.738	5,592,138.388
8/25/20	0.189	0.216	0.166	0.171	539,418.738	5,829,669.464
8/24/20	0.25	0.255	0.187	0.19	519,277.374	6,477,979.804
8/23/20	0.245	0.251	0.199	0.25	562,215.253	8,541,770.055
8/22/20	0.263	0.268	0.205	0.245	556,077.498	8,377,548.158
8/21/20	0.314	0.315	0.228	0.263	484,011.511	8,987,571.323
8/20/20	0.288	0.318	0.231	0.314	720,315.774	10,740,308.621
8/19/20	0.301	0.303	0.233	0.288	747,670.617	9,826,891.212
8/18/20	0.235	0.307	0.232	0.301	804,575.123	10,280,388.064
8/17/20	0.256	0.303	0.226	0.284	766,693.955	9,692,715.688
8/16/20	0.243	0.291	0.215	0.256	565,134.886	8,739,643.52
8/15/20	0.289	0.29	0.23	0.243	613,254.167	8,288,710.994
8/14/20	0.185	0.292	0.185	0.289	769,879.66	9,872,058.026
8/13/20	0.235	0.246	0.133	0.185	640,589.116	6,326,535.349
8/12/20	0.246	0.257	0.217	0.235	593,759.603	8,019,428.964
8/11/20	0.281	0.297	0.229	0.245	674,627.321	8,383,488.42
8/10/20	0.289	0.311	0.258	0.281	743,026.079	9,599,348.052
8/9/20	0.3	0.304	0.279	0.289	668,927.597	9,878,014.038

Similar Coins