Morpheus.Network (MRPH) historical data and Live price

morpheus-network

Morpheus.Network

MRPH
$ 2.26 -10.238 % 0.00003537 BTC
MARKET CAP
106.456 M
24H VOLUME
2.179 M
CIRC.SUPPLY
47.18 M
MAX SUPPLY
47.897 M
Rank419
1H 0.58 %
24H -10.24 %
7D -13.99 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/212.4692.6582.1862.3062,163,508.05108,782,746.56
4/12/212.8212.8512.262.4682,645,152.97116,452,797.49
4/11/212.9813.0512.7142.8211,603,989133,082,127.76
4/10/213.0553.1572.8892.982,057,392.84140,611,860.24
4/9/212.8443.0932.7753.0552,052,632.5144,126,193.79
4/8/212.752.9592.6912.8442,004,205.94134,202,170.93
4/7/212.7972.9742.4982.7572,513,110.03130,082,748.03
4/6/213.133.2122.7252.7982,569,909.4132,009,365.61
4/5/213.3533.4372.6943.1273,112,791.81147,526,029.14
4/4/213.0863.3752.9693.3542,526,738.59158,253,054.38
4/3/213.283.3193.0883.091,153,385.72145,769,982.95
4/2/213.1333.4573.0543.2762,244,123.56154,570,249.53
4/1/213.3793.5152.8573.1222,847,119.98147,315,928.72
3/31/213.4743.6893.0843.3832,465,467.4159,608,929.6
3/30/213.0733.7223.0033.4743,473,149.1163,914,922.11
3/29/212.5293.4322.5043.0723,847,119.9144,955,881.79
3/28/212.2342.6272.2032.5291,972,196.88119,326,163.41
3/27/212.192.4172.0232.2351,604,399.05105,424,583.65
3/26/211.7922.3411.7712.1921,802,155.89103,439,375.61
3/25/211.7811.921.5081.7922,001,276.1784,570,133.33
3/24/212.0022.231.7811.7821,217,394.0184,080,170.42
3/23/212.0222.2251.8192.0031,319,110.7694,500,454.67
3/22/212.1922.2881.9752.0231,148,568.4495,426,786.9
3/21/212.3212.3422.112.191,304,213.4103,303,430.48
3/20/212.372.5572.2912.3241,713,052.83109,632,578.66
3/19/212.1532.4982.0562.3691,575,788.6111,772,106.18
3/18/212.1862.3122.0162.1531,400,805.6101,577,305.59
3/17/211.8762.321.8012.1852,120,903.29103,109,149.44
3/16/211.8691.9621.7331.8761,977,880.0988,521,552.62
3/15/211.831.9471.6551.8762,280,748.5588,519,937.2
3/14/211.9892.0591.8311.8311,717,798.9786,390,748.89
3/13/212.0612.1911.9891.9892,108,042.6293,833,934.88
3/12/211.9782.2821.9332.0622,532,561.8597,265,673.71
3/11/212.1052.2231.9141.9782,267,460.8593,311,562.75
3/10/212.3912.3962.0532.1042,050,226.5599,289,492.26
3/9/212.0562.4691.9062.3912,933,495.29112,813,797.25
3/8/211.9842.0751.7852.0572,425,041.2397,060,072.3
3/7/211.7321.9891.6881.9842,066,967.5393,611,621.86
3/6/211.7271.7551.5661.7331,652,145.5381,786,531.92
3/5/211.6671.7491.5291.7271,660,876.481,475,564.34
3/4/211.6821.7661.5311.6672,301,414.0578,651,118.16
3/3/211.6931.9251.6051.6832,279,374.7879,390,513.68
3/2/211.8141.8691.6591.6931,719,460.6579,855,642.6
3/1/211.6421.8181.6381.8141,818,534.8285,569,623.46
2/28/211.731.7621.5281.6421,866,368.0777,467,831.5
2/27/211.7461.8261.6531.731,864,394.0881,635,646.25
2/26/211.7561.9271.5771.7462,004,243.9282,392,923.17
2/25/211.91.9871.6991.7571,871,459.9982,882,631.84
2/24/211.7842.0711.6741.92,293,141.2589,633,097.43
2/23/212.0942.1061.4711.7832,367,046.784,140,361.69
2/22/212.6082.6111.92.0942,986,597.8798,776,080.42
2/21/212.0052.8041.9512.6074,041,348.11123,021,686.62
2/20/212.172.2221.9372.0052,373,737.3394,612,085.98
2/19/212.1112.31.7862.173,822,583.07102,363,030
2/18/212.4922.5332.0392.1134,277,409.0299,685,731.19
2/17/212.5072.6312.3012.4924,399,682.16117,555,163.37
2/16/212.9242.9562.4152.5073,807,174.78118,279,235.8
2/15/212.793.2092.4662.9243,336,571.05137,951,495.14
2/14/212.5992.9552.5792.7963,451,776.43131,922,482.89
2/13/212.7393.1512.4712.63,954,346.35122,645,080.82
2/12/213.1453.2892.5212.7396,303,615.68129,237,277.99
2/11/213.2733.9863.133.1446,175,990.23148,320,289.5
2/10/213.6053.7623.1843.2734,531,905.94154,397,970.26
2/9/214.024.2793.4883.6055,646,727.19170,081,211.04
2/8/213.2834.3943.0654.01910,243,350.29189,622,494.98
2/7/213.8743.8742.7533.2826,069,355.7154,860,548.97
2/6/213.4624.0813.4033.8747,747,622.4182,779,570.46
2/5/212.9463.4622.7993.466,118,766.78163,241,250.32
2/4/212.7653.1362.6042.9466,188,576.16139,000,620.7
2/3/212.3012.9061.9632.7655,393,811.89130,445,614.07
2/2/212.5022.7522.1982.3025,422,467.16108,599,601.06
2/1/211.9032.5141.8492.5015,094,229.99118,011,557.49
1/31/211.8612.0221.7651.9043,298,915.1889,810,554.13
1/30/211.6671.9281.5531.8612,688,355.0487,784,369.37
1/29/211.3761.5421.2861.5312,582,977.4672,221,047.09
1/28/211.3381.4491.2641.4492,351,188.17668,350,132.843
1/27/211.261.4111.1211.3383,406,013.92763,125,312.097
1/26/211.2451.3441.1681.263,404,086.44959,443,360.448
1/25/211.4411.531.241.2453,888,120.93958,746,270.242
1/24/211.11.5040.941.4415,342,532.32467,986,276.264
1/23/210.8821.2580.8661.14,882,807.53651,902,948.911
1/22/210.7430.9020.6640.8822,575,520.68841,623,528.21
1/21/210.9571.0640.7250.7442,230,951.38735,121,021.144
1/20/210.781.0850.6530.9573,920,231.18145,165,623.36
1/19/210.7030.7970.6560.782,146,741.15236,793,514.412
1/18/210.6850.7090.6340.7031,788,449.04133,163,103.082
1/17/210.6510.7120.6110.6851,933,744.16532,311,241.014
1/16/210.6360.7250.6270.6511,993,509.20930,732,934.51
1/15/210.4950.6380.4090.6361,762,826.330,018,312.247
1/14/210.4830.510.4620.4941,180,666.17723,329,004.121