Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MPHRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.02671 | -0.00029 | -1.07% | 0.027 | 0.02715 | 0.02602 | 556,087.00 |
| May 21 2024 | 0.027 | 0.00106 | 4.09% | 0.02603 | 0.02715 | 0.02564 | 551,289.00 |
| May 20 2024 | 0.02594 | 0.00419 | 19.26% | 0.02177 | 0.02613 | 0.02172 | 483,725.00 |
| May 19 2024 | 0.02175 | -0.00029 | -1.32% | 0.02204 | 0.02239 | 0.02172 | 638,168.00 |
| May 18 2024 | 0.02204 | 0.00037 | 1.71% | 0.02167 | 0.022427 | 0.02166 | 580,189.00 |
| May 17 2024 | 0.02167 | 0.000426 | 2.01% | 0.021244 | 0.0217 | 0.020969 | 571,383.00 |
| May 16 2024 | 0.021244 | -0.000538 | -2.47% | 0.021782 | 0.021861 | 0.020937 | 607,290.00 |
| May 15 2024 | 0.021782 | 0.000893 | 4.27% | 0.020889 | 0.02181 | 0.020649 | 678,789.00 |
| May 14 2024 | 0.020889 | -0.000361 | -1.70% | 0.02125 | 0.021332 | 0.020647 | 644,207.00 |
| May 13 2024 | 0.02125 | 0.000196 | 0.93% | 0.020265 | 0.021529 | 0.020265 | 414,936.00 |
| May 12 2024 | 0.021054 | -0.000016 | -0.08% | 0.02107 | 0.021163 | 0.02092 | 532,731.00 |
| 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 |
| Apr 11 2024 | 0.025332 | -0.000319 | -1.24% | 0.025651 | 0.026318 | 0.025047 | 531,889.00 |
| Apr 10 2024 | 0.025651 | 0.000357 | 1.41% | 0.025294 | 0.025796 | 0.024709 | 539,621.00 |
| Apr 09 2024 | 0.025294 | -0.001585 | -5.90% | 0.026879 | 0.027795 | 0.024669 | 556,236.00 |
| Apr 08 2024 | 0.026879 | 0.002088 | 8.42% | 0.0249 | 0.029871 | 0.024588 | 375,785.00 |
| Apr 07 2024 | 0.024791 | 0.000299 | 1.22% | 0.024492 | 0.024925 | 0.024337 | 634,551.00 |
| Apr 06 2024 | 0.024492 | 0.000462 | 1.92% | 0.02403 | 0.024499 | 0.024018 | 642,667.00 |
| Apr 05 2024 | 0.02403 | -0.000073 | -0.30% | 0.024103 | 0.024247 | 0.023445 | 647,299.00 |
| Apr 04 2024 | 0.024103 | -0.00012 | -0.50% | 0.024223 | 0.025062 | 0.023553 | 669,381.00 |
| Apr 03 2024 | 0.024223 | 0.000331 | 1.39% | 0.023874 | 0.0246 | 0.023615 | 733,884.00 |
| Apr 02 2024 | 0.023892 | -0.001613 | -6.32% | 0.025499 | 0.025698 | 0.023419 | 734,610.00 |
| Apr 01 2024 | 0.025505 | -0.00106 | -3.99% | 0.026544 | 0.026741 | 0.024786 | 436,340.00 |
| Mar 31 2024 | 0.026565 | 0.000943 | 3.68% | 0.025471 | 0.026762 | 0.025415 | 599,970.00 |
| Mar 30 2024 | 0.025622 | -0.00000500 | -0.02% | 0.025509 | 0.025944 | 0.025045 | 589,360.00 |
| Mar 29 2024 | 0.025627 | -0.000371 | -1.43% | 0.025822 | 0.026251 | 0.025279 | 789,498.00 |
| Mar 28 2024 | 0.025998 | 0.000876 | 3.49% | 0.025184 | 0.033857 | 0.02479 | 1,097,925.00 |
| Mar 27 2024 | 0.025122 | -0.000717 | -2.77% | 0.025839 | 0.02655 | 0.024754 | 970,213.00 |
| Mar 26 2024 | 0.025839 | 0.000113 | 0.44% | 0.025726 | 0.027007 | 0.02534 | 992,898.00 |
| Mar 25 2024 | 0.025726 | 0.000928 | 3.74% | 0.024859 | 0.026659 | 0.024487 | 946,254.00 |
| Mar 24 2024 | 0.024798 | 0.000508 | 2.09% | 0.02429 | 0.027403 | 0.023695 | 1,081,640.00 |
| Mar 23 2024 | 0.02429 | 0.000555 | 2.34% | 0.023735 | 0.024576 | 0.023497 | 1,114,763.00 |
| Mar 22 2024 | 0.023735 | -0.002864 | -10.77% | 0.026457 | 0.026908 | 0.023309 | 1,050,130.00 |
| Mar 21 2024 | 0.026599 | -0.000059 | -0.22% | 0.026658 | 0.027131 | 0.025748 | 911,784.00 |
| Mar 20 2024 | 0.026658 | 0.002622 | 10.91% | 0.024036 | 0.026857 | 0.023235 | 1,102,573.00 |
| Mar 19 2024 | 0.024036 | -0.002823 | -10.51% | 0.026859 | 0.027862 | 0.023884 | 1,176,246.00 |
| Mar 18 2024 | 0.026859 | -0.000898 | -3.24% | 0.027642 | 0.028634 | 0.025775 | 671,912.00 |
| Mar 17 2024 | 0.027757 | 0.001193 | 4.49% | 0.026564 | 0.027895 | 0.025776 | 964,628.00 |
| Mar 16 2024 | 0.026564 | -0.00177 | -6.25% | 0.028334 | 0.029111 | 0.026369 | 893,787.00 |
| Mar 15 2024 | 0.028334 | -0.001104 | -3.75% | 0.029427 | 0.030134 | 0.026942 | 1,204,419.00 |
| Mar 14 2024 | 0.029438 | -0.002819 | -8.74% | 0.032354 | 0.032668 | 0.027916 | 898,544.00 |
| Mar 13 2024 | 0.032257 | 0.000222 | 0.69% | 0.031949 | 0.03384 | 0.031834 | 841,400.00 |
| Mar 12 2024 | 0.032035 | -0.000793 | -2.42% | 0.032941 | 0.033014 | 0.031047 | 784,059.00 |
| Mar 11 2024 | 0.032828 | 0.001686 | 5.41% | 0.031238 | 0.033073 | 0.030364 | 801,896.00 |
| Mar 10 2024 | 0.031142 | -0.000355 | -1.13% | 0.031497 | 0.032674 | 0.030655 | 814,319.00 |
| Mar 09 2024 | 0.031497 | -0.000011 | -0.03% | 0.031558 | 0.033023 | 0.030923 | 914,137.00 |
| Mar 08 2024 | 0.031508 | 0.000221 | 0.71% | 0.031287 | 0.03269 | 0.030834 | 822,490.00 |
| Mar 07 2024 | 0.031287 | -0.000281 | -0.89% | 0.031568 | 0.032187 | 0.030384 | 933,393.00 |
| Mar 06 2024 | 0.031568 | 0.002138 | 7.26% | 0.02943 | 0.032464 | 0.028952 | 953,898.00 |
| Mar 05 2024 | 0.02943 | -0.000483 | -1.61% | 0.029724 | 0.031955 | 0.026591 | 1,822,391.00 |
| Mar 04 2024 | 0.029913 | 0.0012 | 4.18% | 0.028657 | 0.029931 | 0.028451 | 500,383.00 |
| Mar 03 2024 | 0.028713 | 0.000541 | 1.92% | 0.028163 | 0.028907 | 0.027747 | 750,557.00 |
| Mar 02 2024 | 0.028172 | -0.000332 | -1.16% | 0.028504 | 0.028544 | 0.027934 | 750,059.00 |
| Mar 01 2024 | 0.028504 | 0.000988 | 3.59% | 0.027516 | 0.028545 | 0.027516 | 780,080.00 |
| Feb 29 2024 | 0.027516 | -0.000216 | -0.78% | 0.027732 | 0.029072 | 0.027206 | 744,696.00 |
| Feb 28 2024 | 0.027732 | 0.000992 | 3.71% | 0.02674 | 0.028678 | 0.025676 | 786,311.00 |
| Feb 27 2024 | 0.02674 | 0.000462 | 1.76% | 0.026278 | 0.028216 | 0.025598 | 816,502.00 |
| Feb 26 2024 | 0.026278 | 0.000681 | 2.66% | 0.025574 | 0.026382 | 0.024433 | 595,448.00 |
| Feb 25 2024 | 0.025597 | 0.000962 | 3.91% | 0.024635 | 0.025944 | 0.024595 | 1,884,420.00 |
| Feb 24 2024 | 0.024635 | 0.00057 | 2.37% | 0.024065 | 0.024888 | 0.023927 | 874,916.00 |
| Feb 23 2024 | 0.024065 | -0.000554 | -2.25% | 0.024619 | 0.024829 | 0.023905 | 841,010.00 |
