Morpheus.Network (MNW) historical data and Live price

Morpheus.Network

MNW

$ 0.52133 -1.287 %

0.00000767 BTC

MARKET CAP
24.596 M

24H VOLUME
330.733 k

CIRC.SUPPLY
47.18 M

MAX SUPPLY
47.897 M

MNW

USD

Rank744

1H 0.63 %

24H -1.29 %

7D -9.19 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.533	0.548	0.517	0.531	344,991.46	25,074,903.25
7/25/24	0.528	0.546	0.514	0.532	322,940.53	25,077,740.23
7/24/24	0.559	0.563	0.516	0.529	281,425.6	24,939,253.01
7/23/24	0.606	0.628	0.541	0.559	320,093.81	26,383,048.34
7/22/24	0.628	0.661	0.604	0.606	7,633,251.48	28,580,368.91
7/21/24	0.561	0.644	0.543	0.629	814,110.53	29,676,773.18
7/20/24	0.606	0.613	0.545	0.56	545,238.68	26,399,237.41
7/19/24	0.632	0.683	0.605	0.606	427,170.39	28,601,550.54
7/18/24	0.645	0.657	0.631	0.632	260,888.57	29,817,070.77
7/17/24	0.667	0.678	0.643	0.645	219,648.09	30,433,387.29
7/16/24	0.694	0.696	0.647	0.668	335,458.86	31,509,922.62
7/15/24	0.66	0.718	0.654	0.693	350,095.68	32,676,457.5
7/14/24	0.642	0.668	0.637	0.659	316,925.6	31,106,474.21
7/13/24	0.612	0.665	0.612	0.642	354,553.33	30,275,585.17
7/12/24	0.626	0.633	0.608	0.612	356,872.96	28,882,202.28
7/11/24	0.646	0.651	0.622	0.626	300,445.17	29,534,087.23
7/10/24	0.643	0.665	0.63	0.645	238,951.42	30,440,823.02
7/9/24	0.63	0.645	0.624	0.643	228,348.79	30,319,857.33
7/8/24	0.611	0.651	0.6	0.631	241,638.83	29,752,586.47
7/7/24	0.637	0.656	0.612	0.612	220,284.25	28,855,738.29
7/6/24	0.649	0.671	0.617	0.638	283,452.05	30,079,777.8
7/5/24	0.646	0.679	0.595	0.649	300,574.63	30,640,891.09
7/4/24	0.672	0.674	0.602	0.647	324,226.7	30,514,908.48
7/3/24	0.696	0.699	0.659	0.673	247,249.28	31,743,651.46
7/2/24	0.69	0.731	0.689	0.697	169,812.87	32,884,361.26
7/1/24	0.705	0.72	0.689	0.691	198,427.61	32,590,930.7
6/30/24	0.719	0.728	0.704	0.705	183,217.46	33,259,826.33
6/29/24	0.721	0.74	0.709	0.718	173,334.81	33,893,604.34
6/28/24	0.744	0.752	0.71	0.721	176,587.56	34,002,180.85
6/27/24	0.736	0.761	0.725	0.743	180,763.31	35,077,487.92
6/26/24	0.762	0.77	0.721	0.736	228,221.91	34,706,364.02
6/25/24	0.718	0.784	0.706	0.766	241,198.53	36,135,478.78
6/24/24	0.709	0.728	0.697	0.718	233,071	33,884,950.93
6/23/24	0.738	0.738	0.706	0.709	192,520.8	33,431,745.53
6/22/24	0.755	0.758	0.72	0.738	211,407.61	34,818,737.67
6/21/24	0.793	0.797	0.739	0.755	277,662.47	35,634,241.52
6/20/24	0.886	0.924	0.776	0.793	331,558.95	37,414,810.32
6/19/24	0.839	0.927	0.833	0.886	352,161.47	41,802,540.54
6/18/24	0.818	0.91	0.731	0.839	496,727.01	39,579,613.39
6/17/24	0.804	0.841	0.758	0.819	305,899.39	38,638,321.66
6/16/24	0.828	0.828	0.783	0.802	328,486.74	37,852,227.44
6/15/24	0.758	0.829	0.756	0.828	276,466.05	39,066,092.12
6/14/24	0.886	0.899	0.738	0.758	340,379.6	35,745,203.51
6/13/24	0.774	0.936	0.757	0.886	447,973.92	41,800,733.69
6/12/24	0.85	0.85	0.749	0.774	423,668.24	36,518,452.16
6/11/24	0.664	0.848	0.643	0.848	430,614.37	40,008,880.83
6/10/24	0.697	0.711	0.654	0.664	115,570.26	31,350,630.28
6/9/24	0.655	0.7	0.651	0.697	127,512.95	32,895,910.34
6/8/24	0.694	0.7	0.648	0.655	124,666.42	30,904,114.22
6/7/24	0.708	0.751	0.679	0.694	163,373.1	32,730,299.72
6/6/24	0.723	0.734	0.683	0.708	233,082.97	33,414,197.92
6/5/24	0.746	0.77	0.695	0.723	251,665.48	34,121,162.06
6/4/24	0.772	0.776	0.721	0.746	116,987.75	35,209,536.65
6/3/24	0.738	0.793	0.734	0.773	150,264.54	36,456,090.75
6/2/24	0.748	0.765	0.716	0.738	150,325.72	34,836,106.34
6/1/24	0.775	0.782	0.748	0.748	144,917.77	35,311,507.96
5/31/24	0.78	0.802	0.767	0.775	106,875.38	36,581,334.68
5/30/24	0.81	0.825	0.765	0.78	168,974.56	36,818,897.57
5/29/24	0.822	0.826	0.795	0.811	133,680.07	38,244,086.91
5/28/24	0.823	0.829	0.772	0.822	169,779.47	38,793,683.3
5/27/24	0.836	0.884	0.822	0.823	125,555.86	38,816,537.46
5/26/24	0.792	0.888	0.788	0.836	182,927.82	39,433,539.95
5/25/24	0.818	0.846	0.782	0.792	122,862.34	37,375,432.9
5/24/24	0.856	0.87	0.76	0.818	139,536.91	38,573,677.29
5/23/24	0.878	0.887	0.815	0.856	126,401.83	40,364,780.81
5/22/24	0.919	0.939	0.866	0.878	184,525.85	41,437,149.64
5/21/24	0.871	0.962	0.836	0.919	250,589.74	43,349,993.4
5/20/24	0.801	0.885	0.79	0.871	206,053.24	41,112,165.07
5/19/24	0.806	0.81	0.772	0.801	116,090.44	37,786,111.39
5/18/24	0.8	0.88	0.786	0.806	192,509.5	38,036,606.83
5/17/24	0.828	0.845	0.755	0.8	281,229.45	37,723,759.78
5/16/24	0.87	0.879	0.803	0.827	142,254.43	39,027,768.43
5/15/24	0.807	0.876	0.786	0.871	105,600.39	41,115,222.85
5/14/24	0.814	0.823	0.774	0.807	128,800.58	38,077,876.66
5/13/24	0.845	0.857	0.798	0.814	147,517.97	38,386,366.23
5/12/24	0.876	0.883	0.838	0.845	98,679.62	39,853,923.42
5/11/24	0.849	0.902	0.822	0.874	148,226.91	41,234,553.14
5/10/24	0.856	0.899	0.823	0.849	170,000.22	40,059,589.9
5/1/24	0.874	0.896	0.852	0.879	151,210.54	41,477,213.57
4/24/24	1.002	1.02	0.94	0.941	157,365.09	44,406,779.84
4/23/24	1.077	1.079	1.002	1.002	202,877.39	47,287,524.32
4/21/24	1.059	1.066	1.015	1.015	138,328.85	47,891,190.48
4/20/24	0.99	1.069	0.982	1.059	177,578.14	49,959,394.72
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

Similar Coins