ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,194.80
      0.08%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,163.96
      0.31%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Morpher (Gate.io:MPHETH)

      6. Morpher (Gate.io:MPHETH) Historical

      MPHETH Morpher

      0.00000691
      0.00 (0.00%)
      06:47:31 - Realtime Data

      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

      Your Recent History

      GATE
      MPHETH
      Morpher
      BIT
      1ABI
      Anheuser Busch InBev SA NV
      USOTC
      ECPL
      EcoPlus (PK)
      NYSE
      HGV
      Hilton Grand Vacations
      Delayed Upgrade Clock