Morpheus.Network (MRPH) historical data and Live price

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

MRPH

USD

Rank419

1H 0.58 %

24H -10.24 %

7D -13.99 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	2.469	2.658	2.186	2.306	2,163,508.05	108,782,746.56
4/12/21	2.821	2.851	2.26	2.468	2,645,152.97	116,452,797.49
4/11/21	2.981	3.051	2.714	2.821	1,603,989	133,082,127.76
4/10/21	3.055	3.157	2.889	2.98	2,057,392.84	140,611,860.24
4/9/21	2.844	3.093	2.775	3.055	2,052,632.5	144,126,193.79
4/8/21	2.75	2.959	2.691	2.844	2,004,205.94	134,202,170.93
4/7/21	2.797	2.974	2.498	2.757	2,513,110.03	130,082,748.03
4/6/21	3.13	3.212	2.725	2.798	2,569,909.4	132,009,365.61
4/5/21	3.353	3.437	2.694	3.127	3,112,791.81	147,526,029.14
4/4/21	3.086	3.375	2.969	3.354	2,526,738.59	158,253,054.38
4/3/21	3.28	3.319	3.088	3.09	1,153,385.72	145,769,982.95
4/2/21	3.133	3.457	3.054	3.276	2,244,123.56	154,570,249.53
4/1/21	3.379	3.515	2.857	3.122	2,847,119.98	147,315,928.72
3/31/21	3.474	3.689	3.084	3.383	2,465,467.4	159,608,929.6
3/30/21	3.073	3.722	3.003	3.474	3,473,149.1	163,914,922.11
3/29/21	2.529	3.432	2.504	3.072	3,847,119.9	144,955,881.79
3/28/21	2.234	2.627	2.203	2.529	1,972,196.88	119,326,163.41
3/27/21	2.19	2.417	2.023	2.235	1,604,399.05	105,424,583.65
3/26/21	1.792	2.341	1.771	2.192	1,802,155.89	103,439,375.61
3/25/21	1.781	1.92	1.508	1.792	2,001,276.17	84,570,133.33
3/24/21	2.002	2.23	1.781	1.782	1,217,394.01	84,080,170.42
3/23/21	2.022	2.225	1.819	2.003	1,319,110.76	94,500,454.67
3/22/21	2.192	2.288	1.975	2.023	1,148,568.44	95,426,786.9
3/21/21	2.321	2.342	2.11	2.19	1,304,213.4	103,303,430.48
3/20/21	2.37	2.557	2.291	2.324	1,713,052.83	109,632,578.66
3/19/21	2.153	2.498	2.056	2.369	1,575,788.6	111,772,106.18
3/18/21	2.186	2.312	2.016	2.153	1,400,805.6	101,577,305.59
3/17/21	1.876	2.32	1.801	2.185	2,120,903.29	103,109,149.44
3/16/21	1.869	1.962	1.733	1.876	1,977,880.09	88,521,552.62
3/15/21	1.83	1.947	1.655	1.876	2,280,748.55	88,519,937.2
3/14/21	1.989	2.059	1.831	1.831	1,717,798.97	86,390,748.89
3/13/21	2.061	2.191	1.989	1.989	2,108,042.62	93,833,934.88
3/12/21	1.978	2.282	1.933	2.062	2,532,561.85	97,265,673.71
3/11/21	2.105	2.223	1.914	1.978	2,267,460.85	93,311,562.75
3/10/21	2.391	2.396	2.053	2.104	2,050,226.55	99,289,492.26
3/9/21	2.056	2.469	1.906	2.391	2,933,495.29	112,813,797.25
3/8/21	1.984	2.075	1.785	2.057	2,425,041.23	97,060,072.3
3/7/21	1.732	1.989	1.688	1.984	2,066,967.53	93,611,621.86
3/6/21	1.727	1.755	1.566	1.733	1,652,145.53	81,786,531.92
3/5/21	1.667	1.749	1.529	1.727	1,660,876.4	81,475,564.34
3/4/21	1.682	1.766	1.531	1.667	2,301,414.05	78,651,118.16
3/3/21	1.693	1.925	1.605	1.683	2,279,374.78	79,390,513.68
3/2/21	1.814	1.869	1.659	1.693	1,719,460.65	79,855,642.6
3/1/21	1.642	1.818	1.638	1.814	1,818,534.82	85,569,623.46
2/28/21	1.73	1.762	1.528	1.642	1,866,368.07	77,467,831.5
2/27/21	1.746	1.826	1.653	1.73	1,864,394.08	81,635,646.25
2/26/21	1.756	1.927	1.577	1.746	2,004,243.92	82,392,923.17
2/25/21	1.9	1.987	1.699	1.757	1,871,459.99	82,882,631.84
2/24/21	1.784	2.071	1.674	1.9	2,293,141.25	89,633,097.43
2/23/21	2.094	2.106	1.471	1.783	2,367,046.7	84,140,361.69
2/22/21	2.608	2.611	1.9	2.094	2,986,597.87	98,776,080.42
2/21/21	2.005	2.804	1.951	2.607	4,041,348.11	123,021,686.62
2/20/21	2.17	2.222	1.937	2.005	2,373,737.33	94,612,085.98
2/19/21	2.111	2.3	1.786	2.17	3,822,583.07	102,363,030
2/18/21	2.492	2.533	2.039	2.113	4,277,409.02	99,685,731.19
2/17/21	2.507	2.631	2.301	2.492	4,399,682.16	117,555,163.37
2/16/21	2.924	2.956	2.415	2.507	3,807,174.78	118,279,235.8
2/15/21	2.79	3.209	2.466	2.924	3,336,571.05	137,951,495.14
2/14/21	2.599	2.955	2.579	2.796	3,451,776.43	131,922,482.89
2/13/21	2.739	3.151	2.471	2.6	3,954,346.35	122,645,080.82
2/12/21	3.145	3.289	2.521	2.739	6,303,615.68	129,237,277.99
2/11/21	3.273	3.986	3.13	3.144	6,175,990.23	148,320,289.5
2/10/21	3.605	3.762	3.184	3.273	4,531,905.94	154,397,970.26
2/9/21	4.02	4.279	3.488	3.605	5,646,727.19	170,081,211.04
2/8/21	3.283	4.394	3.065	4.019	10,243,350.29	189,622,494.98
2/7/21	3.874	3.874	2.753	3.282	6,069,355.7	154,860,548.97
2/6/21	3.462	4.081	3.403	3.874	7,747,622.4	182,779,570.46
2/5/21	2.946	3.462	2.799	3.46	6,118,766.78	163,241,250.32
2/4/21	2.765	3.136	2.604	2.946	6,188,576.16	139,000,620.7
2/3/21	2.301	2.906	1.963	2.765	5,393,811.89	130,445,614.07
2/2/21	2.502	2.752	2.198	2.302	5,422,467.16	108,599,601.06
2/1/21	1.903	2.514	1.849	2.501	5,094,229.99	118,011,557.49
1/31/21	1.861	2.022	1.765	1.904	3,298,915.18	89,810,554.13
1/30/21	1.667	1.928	1.553	1.861	2,688,355.04	87,784,369.37
1/29/21	1.376	1.542	1.286	1.531	2,582,977.46	72,221,047.09
1/28/21	1.338	1.449	1.264	1.449	2,351,188.176	68,350,132.843
1/27/21	1.26	1.411	1.121	1.338	3,406,013.927	63,125,312.097
1/26/21	1.245	1.344	1.168	1.26	3,404,086.449	59,443,360.448
1/25/21	1.441	1.53	1.24	1.245	3,888,120.939	58,746,270.242
1/24/21	1.1	1.504	0.94	1.441	5,342,532.324	67,986,276.264
1/23/21	0.882	1.258	0.866	1.1	4,882,807.536	51,902,948.911
1/22/21	0.743	0.902	0.664	0.882	2,575,520.688	41,623,528.21
1/21/21	0.957	1.064	0.725	0.744	2,230,951.387	35,121,021.144
1/20/21	0.78	1.085	0.653	0.957	3,920,231.181	45,165,623.36
1/19/21	0.703	0.797	0.656	0.78	2,146,741.152	36,793,514.412
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

Similar Coins