Morpheus.Network (MRPH) historical data and Live price

Morpheus.Network

MRPH

$ 0.776558 + 3.657 %

0.00001999 BTC

MARKET CAP
36.638 M

24H VOLUME
909.965 k

CIRC.SUPPLY
47.18 M

MAX SUPPLY
47.897 M

MRPH

USD

Rank506

1H 0.57 %

24H 3.66 %

7D 31.47 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
5/22/21	0.991	0.999	0.798	0.865	669,995.3	40,806,863.02
5/21/21	1.023	1.088	0.731	0.989	1,187,382.88	46,675,102.95
4/26/21	2.107	2.756	2.101	2.705	2,067,775.37	127,598,828.87
4/25/21	2.332	2.539	2.037	2.105	1,489,012.14	99,335,306.76
4/24/21	2.282	2.444	2.063	2.333	1,900,826.82	110,054,839.67
4/23/21	2.197	2.4	1.888	2.282	2,316,069.18	107,674,747.15
4/22/21	2.088	2.597	2.025	2.198	2,008,338.37	103,699,796.89
4/21/21	2.1	2.388	1.993	2.087	1,322,615.99	98,445,176.33
4/20/21	1.762	2.127	1.57	2.096	1,200,079.24	98,900,527.99
4/19/21	2.012	2.045	1.759	1.76	1,089,435.07	83,051,349.09
4/18/21	1.97	2.036	1.652	2.01	1,518,720	94,843,457.34
4/17/21	2.029	2.137	1.857	1.972	1,295,484.59	93,028,930.58
4/16/21	2.344	2.349	1.887	2.03	1,815,548.72	95,765,421
4/15/21	2.259	2.539	2.184	2.344	1,305,840.29	110,577,731.83
4/14/21	2.311	2.443	2.076	2.258	1,936,722.4	106,534,997.02
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

Similar Coins