Morpher Historical Data - MPHRUST | 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:MPHRUST)
Morpher (Cryptocurrency:MPHRUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000112	-0.53%	0.020958	0.020865	0.021071

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02107	0.021072	0.02092	0.02107	0.014725 - 0.033857

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:31:33	947.93	0.020958	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,021.80	143,745.95	MPHR

MPHRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.022425	0.02308	0.020733	596,502.48	-0.001467	-6.54%
1 Month	0.021969	0.029876	0.020231	640,687.96	-0.001011	-4.60%
3 Months	0.023009	0.033857	0.020231	806,631.75	-0.002051	-8.91%
6 Months	0.019648	0.033857	0.017979	977,635.74	0.00131	6.67%
1 Year	0.019144	0.033857	0.014725	1,002,784.45	0.001814	9.48%
3 Years	0.0497	0.05099	0.008283	1,315,687.72	-0.028742	-57.83%
5 Years	0.03862	0.07113	0.008283	1,284,165.86	-0.017662	-45.73%

MPHRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.02107	0.00022	1.06%	0.02085	0.02116	0.020824	627,369.00
May 10 2024	0.02085	-0.000999	-4.57%	0.021849	0.021927	0.020733	620,799.00
May 09 2024	0.021849	0.000635	2.99%	0.021214	0.021931	0.021196	635,863.00
May 08 2024	0.021214	-0.000464	-2.14%	0.021678	0.021829	0.02116	641,856.00
May 07 2024	0.021678	-0.00046	-2.08%	0.022138	0.022569	0.021678	634,948.00
May 06 2024	0.022138	-0.000464	-2.05%	0.022607	0.02308	0.021991	397,214.00
May 05 2024	0.022602	0.000177	0.79%	0.022425	0.022796	0.02215	617,465.00
May 04 2024	0.022425	-0.000056	-0.25%	0.022481	0.022788	0.022344	611,109.00
May 03 2024	0.022481	0.000848	3.92%	0.021633	0.02253	0.021352	626,316.00
May 02 2024	0.021633	0.000271	1.27%	0.021362	0.021664	0.020879	674,272.00
May 01 2024	0.021362	-0.000138	-0.64%	0.0215	0.021668	0.020231	795,208.00
Apr 30 2024	0.0215	-0.001631	-7.05%	0.023131	0.023468	0.021034	699,445.00
Apr 29 2024	0.023131	-0.000516	-2.18%	0.020265	0.02369	0.020265	625,539.00
Apr 28 2024	0.023647	0.000141	0.60%	0.023337	0.024033	0.023304	581,764.00
Apr 27 2024	0.023506	0.000996	4.42%	0.022539	0.023549	0.022092	588,515.00
Apr 26 2024	0.02251	-0.000282	-1.24%	0.022786	0.022829	0.022319	587,671.00
Apr 25 2024	0.022792	0.0002	0.89%	0.022592	0.023168	0.022097	639,982.00
Apr 24 2024	0.022592	-0.000576	-2.49%	0.023168	0.023756	0.022375	605,044.00
Apr 23 2024	0.023168	0.00006	0.26%	0.023108	0.02358	0.022457	640,896.00
Apr 22 2024	0.023108	0.000656	2.92%	0.020265	0.029876	0.020265	533,121.00
Apr 21 2024	0.022452	0.000056	0.25%	0.022396	0.022671	0.022274	595,103.00
Apr 20 2024	0.022396	0.000753	3.48%	0.021643	0.022693	0.021598	649,404.00
Apr 19 2024	0.021643	-0.000273	-1.25%	0.021916	0.022119	0.020389	699,009.00
Apr 18 2024	0.021916	0.000632	2.97%	0.021355	0.021917	0.020548	750,869.00
Apr 17 2024	0.021284	-0.000797	-3.61%	0.022002	0.022215	0.020889	779,609.00
Apr 16 2024	0.022081	-0.000044	-0.20%	0.022125	0.022185	0.021389	773,827.00
Apr 15 2024	0.022125	-0.000421	-1.87%	0.02248	0.023884	0.021621	499,787.00
Apr 14 2024	0.022546	0.000454	2.06%	0.021969	0.022693	0.02109	807,244.00
Apr 13 2024	0.022092	-0.001263	-5.41%	0.023355	0.023821	0.020739	763,542.00
Apr 12 2024	0.023355	-0.001977	-7.80%	0.025332	0.025816	0.023255	553,568.00

See More Historical Prices »

Lite Access Technologies (PK)

Vontobel Financial Produ...

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