Morpher Historical Data - MPHUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Morpher (Gate.io:MPHUSDT)
Morpher (Gate.io:MPHUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Morpher	MPHUSDT	Gate.io	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000117	-0.52%	0.022422	0.022247	0.02267

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.022551	0.022586	0.022092	0.022539	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	08:12:31	318.82	0.022422	UST

Price x Volume	Volume	Base Symbol	Related Pairs
7,415.38	330,849.86	MPHR

MPHUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

MPHUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.022539	-0.000247	-1.08%	0.022798	0.022829	0.022319	600,382.00
Apr 25 2024	0.022786	0.000194	0.86%	0.022523	0.023168	0.022097	649,307.00
Apr 24 2024	0.022592	-0.000576	-2.49%	0.023111	0.023756	0.022375	605,044.00
Apr 23 2024	0.023168	0.00006	0.26%	0.023092	0.02358	0.022457	640,896.00
Apr 22 2024	0.023108	0.000656	2.92%	0.022433	0.029876	0.022128	709,022.00
Apr 21 2024	0.022452	0.000056	0.25%	0.022355	0.022671	0.022274	595,103.00
Apr 20 2024	0.022396	0.000753	3.48%	0.021788	0.022693	0.021598	649,404.00
Apr 19 2024	0.021643	-0.000273	-1.25%	0.021901	0.022119	0.020389	699,009.00
Apr 18 2024	0.021916	0.000561	2.63%	0.021384	0.021917	0.020548	750,869.00
Apr 17 2024	0.021355	-0.000647	-2.94%	0.022012	0.022215	0.020889	792,186.00
Apr 16 2024	0.022002	-0.000123	-0.56%	0.022101	0.022185	0.021389	786,705.00
Apr 15 2024	0.022125	-0.000421	-1.87%	0.02248	0.023884	0.021621	695,082.00
Apr 14 2024	0.022546	0.000577	2.63%	0.021908	0.022693	0.02109	807,244.00
Apr 13 2024	0.021969	-0.001386	-5.93%	0.02344	0.023821	0.020739	772,783.00
Apr 12 2024	0.023355	-0.001977	-7.80%	0.025686	0.025816	0.023255	553,568.00
Apr 11 2024	0.025332	-0.000319	-1.24%	0.025634	0.026318	0.025047	531,889.00
Apr 10 2024	0.025651	0.000357	1.41%	0.025246	0.025796	0.024709	539,621.00
Apr 09 2024	0.025294	-0.001585	-5.90%	0.026725	0.027795	0.024669	556,236.00
Apr 08 2024	0.026879	0.002088	8.42%	0.0249	0.029871	0.024588	527,317.00
Apr 07 2024	0.024791	0.000299	1.22%	0.024441	0.024925	0.024337	634,551.00
Apr 06 2024	0.024492	0.000462	1.92%	0.024094	0.024499	0.024018	642,667.00
Apr 05 2024	0.02403	-0.000073	-0.30%	0.024168	0.024247	0.023445	647,299.00
Apr 04 2024	0.024103	-0.00012	-0.50%	0.024256	0.025062	0.023553	669,381.00
Apr 03 2024	0.024223	0.000349	1.46%	0.023907	0.0246	0.023615	733,884.00
Apr 02 2024	0.023874	-0.001625	-6.37%	0.025698	0.025698	0.023419	746,747.00
Apr 01 2024	0.025499	-0.000975	-3.68%	0.026544	0.026741	0.024786	600,951.00
Mar 31 2024	0.026474	0.001003	3.94%	0.025533	0.026762	0.025415	614,939.00
Mar 30 2024	0.025471	-0.000038	-0.15%	0.025574	0.025944	0.025045	602,914.00
Mar 29 2024	0.025509	-0.000313	-1.21%	0.025882	0.026251	0.025279	799,655.00
Mar 28 2024	0.025822	0.000638	2.53%	0.025204	0.033857	0.02479	1,114,476.00
Mar 27 2024	0.025184	-0.000655	-2.53%	0.025638	0.02655	0.024754	992,451.00

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