Morpher Historical Data - MPHRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Morpher (Cryptocurrency:MPHRUSD)
Morpher (Cryptocurrency:MPHRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Morpher	MPHRUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000032	0.15%	0.02174	0.021497	0.022134

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.021663	0.021921	0.021632	0.021708	0.014647 - 0.033284

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:32:32	619.44	0.021723	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,837.64	176,172.26	MPHR

MPHRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.021583	0.023475	0.021185	264,931.89	0.000157	0.73%
1 Month	0.025402	0.025705	0.020262	217,747.09	-0.003662	-14.42%
3 Months	0.023211	0.033284	0.019936	279,708.33	-0.001472	-6.34%
6 Months	0.020114	0.033284	0.017786	427,211.43	0.001626	8.09%
1 Year	0.01981	0.033284	0.014647	461,735.26	0.00193	9.74%
3 Years	0.04646	0.27216	0.008241	445,917.53	-0.02472	-53.21%
5 Years	0.014713	37.13	0.008241	405,487.38	0.007027	47.76%

MPHRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.021699	0.000414	1.94%	0.021302	0.021842	0.021185	376,020.00
May 08 2024	0.021285	-0.000536	-2.46%	0.02178	0.021866	0.021187	328,385.00
May 07 2024	0.021821	-0.000242	-1.10%	0.022062	0.022535	0.021539	243,590.00
May 06 2024	0.022063	-0.00045	-2.00%	0.023037	0.023475	0.021346	186,144.00
May 05 2024	0.022514	0.000135	0.60%	0.022373	0.022811	0.022081	287,933.00
May 04 2024	0.022379	0.000052	0.23%	0.022301	0.022828	0.02228	214,213.00
May 03 2024	0.022327	0.000744	3.45%	0.021583	0.022542	0.02124	218,235.00
May 02 2024	0.021584	0.000072	0.33%	0.021487	0.021672	0.020778	184,451.00
May 01 2024	0.021512	-0.000184	-0.85%	0.021621	0.021739	0.020262	238,084.00
Apr 30 2024	0.021696	-0.00139	-6.02%	0.023037	0.023475	0.020979	264,268.00
Apr 29 2024	0.023086	-0.00049	-2.08%	0.022413	0.023484	0.02208	252,985.00
Apr 28 2024	0.023577	0.000152	0.65%	0.023393	0.023998	0.023315	266,907.00
Apr 27 2024	0.023425	0.000838	3.71%	0.022579	0.023501	0.021994	187,809.00
Apr 26 2024	0.022587	-0.000272	-1.19%	0.022749	0.022854	0.022276	281,938.00
Apr 25 2024	0.022859	0.000256	1.13%	0.022636	0.022991	0.022164	221,943.00
Apr 24 2024	0.022603	-0.000414	-1.80%	0.02304	0.023834	0.022349	212,689.00
Apr 23 2024	0.023016	-0.000063	-0.27%	0.02307	0.023394	0.022625	324,626.00
Apr 22 2024	0.02308	0.000668	2.98%	0.022413	0.023484	0.02208	201,975.00
Apr 21 2024	0.022412	0.000099	0.44%	0.0223	0.022783	0.022203	358,981.00
Apr 20 2024	0.022313	0.000467	2.14%	0.021752	0.022596	0.0215	86,294.00
Apr 19 2024	0.021847	-0.000051	-0.23%	0.02186	0.0223	0.020508	198,597.00
Apr 18 2024	0.021898	0.000692	3.26%	0.021285	0.022026	0.020997	168,373.00
Apr 17 2024	0.021206	-0.000761	-3.46%	0.022013	0.022253	0.020806	200,040.00
Apr 16 2024	0.021967	-0.000117	-0.53%	0.02205	0.02222	0.021281	158,658.00
Apr 15 2024	0.022084	-0.000424	-1.88%	0.022413	0.023484	0.021627	180,314.00
Apr 14 2024	0.022508	0.000825	3.80%	0.021537	0.022539	0.02093	229,128.00
Apr 13 2024	0.021683	-0.001799	-7.66%	0.023374	0.024035	0.020743	13,349.00
Apr 12 2024	0.023482	-0.001945	-7.65%	0.025402	0.025705	0.023016	10,976.00
Apr 11 2024	0.025428	-0.000167	-0.65%	0.025565	0.026071	0.025111	17,485.00
Apr 10 2024	0.025595	0.000153	0.60%	0.025415	0.02586	0.024743	11,490.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions