Morpheus.Network (MRPH) historical data and Live price

morpheus-network

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
Rank342
1H -8.17 %
24H 3.10 %
7D 66.89 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/13/210.4230.4860.3570.4831,229,001.82522,804,151.426
1/12/210.4490.5230.4220.4221,008,733.82819,919,785.116
1/11/210.5010.5010.3850.4491,191,709.98821,167,234.243
1/10/210.5630.5830.4550.5011,384,110.9723,640,567.936
1/9/210.5380.6350.5220.5631,249,289.59826,575,073.564
1/8/210.5870.6220.5060.5381,230,378.96225,389,965.944
1/7/210.6120.6170.5110.5871,435,401.9527,692,400.486
1/6/210.490.6260.4840.6131,592,975.30128,920,414.657
1/5/210.5050.5470.4620.4891,215,351.4223,091,405.631
1/4/210.5490.6320.470.5051,290,543.41123,839,984.608
1/3/210.5210.6170.5190.5521,333,866.84826,065,572.621
1/2/210.4940.5230.4570.5211,234,160.83824,576,881.77
1/1/210.5360.5360.4760.4941,180,076.02123,291,497.572
12/31/200.5610.5760.4820.5361,181,569.91525,276,444.3
12/30/200.5780.5890.5250.5611,362,087.81326,447,479.473
12/29/200.6380.6430.550.5781,431,448.91827,285,713.878
12/28/200.6630.7080.5970.6381,433,048.01330,095,963.636
12/27/200.5610.7120.5420.6631,635,668.43431,287,392.187
12/26/200.5660.6140.5310.5611,450,871.51726,459,089.352
12/25/200.5840.6360.5560.5661,397,511.45226,708,546.857
12/24/200.5360.6330.5210.5851,477,575.0127,584,831.039
12/23/200.6370.6460.5210.5361,641,227.68525,281,298.521
12/22/200.5810.680.5750.6371,823,522.08630,060,163.891
12/21/200.6140.6880.5130.5811,953,398.82527,417,366.354
12/20/200.70.7070.590.6141,650,060.94828,983,370.139
12/19/200.5670.740.50.71,792,542.02433,019,394.993
12/18/200.5350.5690.4740.5671,471,252.32726,758,913.369
12/17/200.5480.620.5260.5351,336,717.06725,247,626.278
12/16/200.5520.630.4850.5481,447,031.26625,849,828.257
11/1/200.2120.2430.2080.24587,013.82611,341,902.198
10/30/200.2410.2460.2150.218505,876.89610,262,244.113
10/29/200.2150.2730.2060.241649,955.76511,370,010.732
10/28/200.2620.2620.1880.215674,295.7710,138,631.249
9/29/200.1540.1580.1520.157409,797.6665,502,173.177
9/28/200.1620.1680.1540.155466,310.4645,406,104.161
9/27/200.1630.1640.1560.162402,339.0315,657,604.433
9/26/200.1650.1680.1590.163395,359.6195,715,696.711
9/25/200.1650.1680.160.164406,537.1195,749,613.134
9/24/200.1640.1820.1630.165614,457.5065,780,407.2
9/23/200.2080.2210.1630.164557,928.2495,734,201.909
9/22/200.1590.2080.1580.207522,323.0837,250,974.926
9/21/200.2430.2560.1590.159662,633.1685,575,781.854
9/20/200.2480.2490.2370.243623,642.6098,485,853.614
9/19/200.2320.2620.2260.248651,336.0568,689,248.623
9/18/200.2150.2470.2120.232676,434.738,107,518.328
9/17/200.1740.2160.1730.215498,630.3877,527,263.587
9/16/200.1830.1840.1740.174428,500.5296,090,285.723
9/15/200.2040.2130.1730.182459,416.0076,376,550.816
9/14/200.1940.2150.1910.204557,625.5567,140,603.435
9/13/200.190.2260.1740.196532,321.6976,741,834.944
9/12/200.1710.1890.1630.188468,432.2466,490,598.421
9/11/200.1890.1950.1670.17450,717.4165,842,835.253
9/10/200.190.210.1550.188307,303.0066,483,584.598
9/9/200.1780.1960.1330.189296,548.4516,513,348.517
9/8/200.1680.1840.160.178488,119.4096,127,261.052
9/7/200.1820.1830.1610.17438,425.8585,873,058.11
9/6/200.170.1840.1630.18427,660.4876,212,168.041
9/5/200.2250.2270.1650.17446,983.2875,851,167.164
9/4/200.2090.240.2060.225554,807.157,698,767.342
9/3/200.250.2510.2050.205355,018.6957,022,204.764
9/2/200.1920.2550.1640.249458,259.1168,502,757.75
9/1/200.180.1960.180.192568,006.3056,573,524.479
8/31/200.1890.210.1690.181529,813.4096,175,459.003
8/30/200.1740.190.1730.189354,032.6386,449,537.607
8/29/200.1760.1760.1680.174478,462.3915,940,199.62
8/28/200.1720.1860.1620.176509,424.6286,001,007.07
8/27/200.1640.1990.160.172459,907.8885,879,526.308
8/26/200.170.2080.1590.164457,689.7385,592,138.388
8/25/200.1890.2160.1660.171539,418.7385,829,669.464
8/24/200.250.2550.1870.19519,277.3746,477,979.804
8/23/200.2450.2510.1990.25562,215.2538,541,770.055
8/22/200.2630.2680.2050.245556,077.4988,377,548.158
8/21/200.3140.3150.2280.263484,011.5118,987,571.323
8/20/200.2880.3180.2310.314720,315.77410,740,308.621
8/19/200.3010.3030.2330.288747,670.6179,826,891.212
8/18/200.2350.3070.2320.301804,575.12310,280,388.064
8/17/200.2560.3030.2260.284766,693.9559,692,715.688
8/16/200.2430.2910.2150.256565,134.8868,739,643.52
8/15/200.2890.290.230.243613,254.1678,288,710.994
8/14/200.1850.2920.1850.289769,879.669,872,058.026
8/13/200.2350.2460.1330.185640,589.1166,326,535.349
8/12/200.2460.2570.2170.235593,759.6038,019,428.964
8/11/200.2810.2970.2290.245674,627.3218,383,488.42
8/10/200.2890.3110.2580.281743,026.0799,599,348.052
8/9/200.30.3040.2790.289668,927.5979,878,014.038