Morpher More Historical Data - MPHETH | 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
GATE
Morpher (Gate.io:MPHETH)
Morpher (Gate.io:MPHETH) Historical

MPHETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.00000691	0.00	0.00%	0.00000691	0.00000691	0.00000691	0.00
Jul 17 2024	0.00000691	0.00000018	2.67%	0.00000676	0.00000695	0.00000676	4,586.00
Jul 16 2024	0.00000673	-0.00000016	-2.32%	0.00000673	0.00000673	0.00000673	210.00
Jul 15 2024	0.00000689	0.00	0.00%	0.00000689	0.00000689	0.00000689	0.00
Jul 14 2024	0.00000689	-0.00000040	-5.49%	0.00000721	0.00000721	0.00000688	2,976.00
Jul 13 2024	0.00000729	0.00000052	7.68%	0.00000729	0.00000729	0.00000729	381.00
Jul 12 2024	0.00000677	-0.00000054	-7.39%	0.00000677	0.00000677	0.00000677	225.00
Jul 11 2024	0.00000731	-0.00000006	-0.81%	0.00000666	0.00000731	0.00000666	825.00
Jul 10 2024	0.00000737	-0.00000020	-2.64%	0.00000737	0.00000737	0.00000737	316.00
Jul 09 2024	0.00000757	0.00000100	15.92%	0.00000757	0.00000757	0.00000757	181.00
Jul 08 2024	0.00000628	-0.00000062	-8.99%	0.00000628	0.00000628	0.00000628	1,421.00
Jul 07 2024	0.00000690	0.00	0.00%	0.00000690	0.00000690	0.00000690	0.00
Jul 06 2024	0.00000690	0.00	0.00%	0.00000690	0.00000690	0.00000690	0.00
Jul 05 2024	0.00000690	-0.00000005	-0.72%	0.00000688	0.00000789	0.00000687	14,192.00
Jul 04 2024	0.00000695	0.00000004	0.58%	0.00000696	0.00000707	0.00000694	94,384.00
Jul 03 2024	0.00000691	0.00	0.00%	0.00000691	0.00000691	0.00000691	0.00
Jul 02 2024	0.00000691	0.00	0.00%	0.00000691	0.00000691	0.00000691	0.00
Jul 01 2024	0.00000691	-0.00000002	-0.29%	0.00000694	0.00000695	0.00000691	5,434.00
Jun 30 2024	0.00000693	0.00	0.00%	0.00000693	0.00000693	0.00000693	0.00
Jun 29 2024	0.00000693	0.00	0.00%	0.00000693	0.00000693	0.00000693	0.00
Jun 28 2024	0.00000693	-0.00000005	-0.72%	0.00000698	0.00000698	0.00000692	2,567.00
Jun 27 2024	0.00000698	0.00000003	0.43%	0.00000698	0.00000703	0.00000693	41,734.00
Jun 26 2024	0.00000695	-0.00000003	-0.43%	0.00000698	0.00000698	0.00000694	7,301.00
Jun 25 2024	0.00000698	0.00000004	0.58%	0.00000699	0.00000707	0.00000696	6,434.00
Jun 24 2024	0.00000694	-0.00000007	-1.00%	0.00000700	0.00000704	0.00000692	21,614.00
Jun 23 2024	0.00000701	0.00	0.00%	0.00000701	0.00000701	0.00000701	0.00
Jun 22 2024	0.00000701	0.00000001	0.14%	0.00000701	0.00000705	0.00000698	106,997.00
Jun 21 2024	0.00000700	-0.00000011	-1.55%	0.00000695	0.00000704	0.00000695	61,604.00
Jun 20 2024	0.00000711	0.00000009	1.28%	0.00000704	0.00000714	0.00000704	53,352.00
Jun 19 2024	0.00000702	0.00	0.00%	0.00000702	0.00000702	0.00000702	0.00
Jun 18 2024	0.00000702	0.00	0.00%	0.00000702	0.00000702	0.00000702	0.00
Jun 17 2024	0.00000702	-0.00000013	-1.82%	0.00000713	0.00000713	0.00000702	1,722.00
Jun 16 2024	0.00000715	0.00000012	1.71%	0.00000715	0.00000716	0.00000685	2,006.00
Jun 15 2024	0.00000703	-0.00000004	-0.57%	0.00000705	0.00000708	0.00000703	2,525.00
Jun 14 2024	0.00000707	0.00000005	0.71%	0.00000705	0.00000708	0.00000702	12,088.00
Jun 13 2024	0.00000702	-0.00000008	-1.13%	0.00000706	0.00000707	0.00000702	2,209.00
Jun 12 2024	0.00000710	0.00000007	1.00%	0.00000730	0.00000730	0.00000710	354.00
Jun 11 2024	0.00000703	0.00000010	1.44%	0.00000673	0.00000714	0.00000673	7,606.00
Jun 10 2024	0.00000693	0.00	0.00%	0.00000693	0.00000693	0.00000693	0.00
Jun 09 2024	0.00000693	-0.00000022	-3.08%	0.00000693	0.00000693	0.00000693	204.00
Jun 08 2024	0.00000715	-0.00000029	-3.90%	0.00000710	0.00000715	0.00000710	5,280.00
Jun 07 2024	0.00000744	0.00000037	5.23%	0.00000744	0.00000744	0.00000744	181.00
Jun 06 2024	0.00000707	-0.00000030	-4.07%	0.00000707	0.00000707	0.00000707	659.00
Jun 05 2024	0.00000737	0.00000027	3.80%	0.00000737	0.00000737	0.00000737	156.00
Jun 04 2024	0.00000710	-0.00000001	-0.14%	0.00000710	0.00000715	0.00000704	32,268.00
Jun 03 2024	0.00000711	0.00000011	1.57%	0.00000702	0.00000712	0.00000702	80,096.00
Jun 02 2024	0.00000700	-0.00000001	-0.14%	0.00000726	0.00000726	0.00000700	639.00
Jun 01 2024	0.00000701	-0.00000002	-0.28%	0.00000693	0.00000706	0.00000693	6,621.00
May 31 2024	0.00000703	-0.00000006	-0.85%	0.00000718	0.00000718	0.00000676	2,913.00
May 30 2024	0.00000709	0.00	0.00%	0.00000709	0.00000709	0.00000709	0.00
May 29 2024	0.00000709	0.00	0.00%	0.00000702	0.00000715	0.00000702	4,246.00
May 28 2024	0.00000709	-0.00000002	-0.28%	0.00000711	0.00000715	0.00000700	200,229.00
May 27 2024	0.00000711	0.00000001	0.14%	0.00000711	0.00000718	0.00000697	226,882.00
May 26 2024	0.00000710	0.00	0.00%	0.00000712	0.00000713	0.00000703	172,026.00
May 25 2024	0.00000710	-0.00000004	-0.56%	0.00000711	0.00000716	0.00000702	333,952.00
May 24 2024	0.00000714	0.00000005	0.71%	0.00000711	0.00000722	0.00000701	179,837.00
May 23 2024	0.00000709	-0.00000001	-0.14%	0.00000712	0.00000717	0.00000696	187,194.00
May 22 2024	0.00000710	0.00000001	0.14%	0.00000709	0.00000718	0.00000701	200,564.00
May 21 2024	0.00000709	-0.00000002	-0.28%	0.00000705	0.00000720	0.00000699	127,231.00
May 20 2024	0.00000711	0.00000003	0.42%	0.00000706	0.00000717	0.00000675	223,502.00
May 19 2024	0.00000708	0.00000001	0.14%	0.00000708	0.00000717	0.00000704	344,816.00
May 18 2024	0.00000707	0.00000006	0.86%	0.00000703	0.00000723	0.00000697	235,371.00
May 17 2024	0.00000701	-0.00000018	-2.50%	0.00000716	0.00000721	0.00000696	345,671.00
May 16 2024	0.00000719	-0.00000003	-0.42%	0.00000720	0.00000729	0.00000712	226,895.00
May 15 2024	0.00000722	0.00	0.00%	0.00000722	0.00000726	0.00000711	279,231.00
May 14 2024	0.00000722	0.00000003	0.42%	0.00000720	0.00000732	0.00000711	343,407.00
May 13 2024	0.00000719	0.00000002	0.28%	0.00000716	0.00000728	0.00000706	463,417.00
May 12 2024	0.00000717	-0.00000006	-0.83%	0.00000723	0.00000725	0.00000712	488,467.00
May 11 2024	0.00000723	0.00000009	1.26%	0.00000715	0.00000725	0.00000710	367,162.00
May 10 2024	0.00000714	-0.00000001	-0.14%	0.00000715	0.00000728	0.00000714	410,185.00
May 09 2024	0.00000715	-0.00000001	-0.14%	0.00000713	0.00000726	0.00000708	376,020.00
May 08 2024	0.00000716	-0.00000007	-0.97%	0.00000721	0.00000727	0.00000713	328,385.00
May 07 2024	0.00000723	0.00000004	0.56%	0.00000722	0.00000727	0.00000712	243,590.00
May 06 2024	0.00000719	0.00000001	0.14%	0.00000719	0.00000731	0.00000712	316,068.00
May 05 2024	0.00000718	0.00	0.00%	0.00000718	0.00000727	0.00000710	287,933.00
May 04 2024	0.00000718	-0.00000001	-0.14%	0.00000725	0.00000728	0.00000713	214,213.00
May 03 2024	0.00000719	-0.00000003	-0.42%	0.00000722	0.00000726	0.00000710	218,235.00
May 02 2024	0.00000722	0.00	0.00%	0.00000718	0.00000726	0.00000711	184,451.00
May 01 2024	0.00000722	0.00000004	0.56%	0.00000717	0.00000738	0.00000708	238,084.00
Apr 30 2024	0.00000718	0.00	0.00%	0.00000721	0.00000730	0.00000707	264,268.00
Apr 29 2024	0.00000718	-0.00000004	-0.55%	0.00000719	0.00000726	0.00000711	252,985.00
Apr 28 2024	0.00000722	0.00000003	0.42%	0.00000716	0.00000726	0.00000712	266,907.00
Apr 27 2024	0.00000719	-0.00000002	-0.28%	0.00000721	0.00000726	0.00000711	192,116.00
Apr 26 2024	0.00000721	0.00	0.00%	0.00000722	0.00000728	0.00000711	295,017.00
Apr 25 2024	0.00000721	0.00	0.00%	0.00000716	0.00000730	0.00000711	232,312.00
Apr 24 2024	0.00000721	0.00000006	0.84%	0.00000717	0.00000727	0.00000711	212,689.00
Apr 23 2024	0.00000715	-0.00000006	-0.83%	0.00000722	0.00000726	0.00000712	324,626.00
Apr 22 2024	0.00000721	0.00000009	1.26%	0.00000710	0.00000773	0.00000704	248,503.00
Apr 21 2024	0.00000712	0.00000004	0.56%	0.00000708	0.00000718	0.00000705	358,981.00
Apr 20 2024	0.00000708	-0.00000004	-0.56%	0.00000713	0.00000718	0.00000704	86,294.00

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