Register for streaming realtime charts, analysis tools, and prices.MPHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.02085 | -0.000999 | -4.57% | 0.021772 | 0.021927 | 0.020733 | 620,799.00 |
| May 09 2024 | 0.021849 | 0.000635 | 2.99% | 0.021229 | 0.021931 | 0.021196 | 635,863.00 |
| May 08 2024 | 0.021214 | -0.000464 | -2.14% | 0.021751 | 0.021829 | 0.02116 | 641,856.00 |
| May 07 2024 | 0.021678 | -0.00046 | -2.08% | 0.022139 | 0.022569 | 0.021678 | 634,948.00 |
| May 06 2024 | 0.022138 | -0.000464 | -2.05% | 0.022607 | 0.02308 | 0.021991 | 630,221.00 |
| May 05 2024 | 0.022602 | 0.000177 | 0.79% | 0.022453 | 0.022796 | 0.02215 | 617,465.00 |
| May 04 2024 | 0.022425 | -0.000056 | -0.25% | 0.022483 | 0.022788 | 0.022344 | 611,109.00 |
| May 03 2024 | 0.022481 | 0.000848 | 3.92% | 0.021592 | 0.02253 | 0.021352 | 626,316.00 |
| May 02 2024 | 0.021633 | 0.000271 | 1.27% | 0.021363 | 0.021664 | 0.020879 | 674,272.00 |
| May 01 2024 | 0.021362 | -0.000138 | -0.64% | 0.021616 | 0.021668 | 0.020231 | 795,208.00 |
| Apr 30 2024 | 0.0215 | -0.001631 | -7.05% | 0.023235 | 0.023468 | 0.021034 | 699,445.00 |
| Apr 29 2024 | 0.023131 | -0.000516 | -2.18% | 0.023604 | 0.02369 | 0.022555 | 625,539.00 |
| Apr 28 2024 | 0.023647 | 0.00031 | 1.33% | 0.023377 | 0.024033 | 0.023304 | 581,764.00 |
| Apr 27 2024 | 0.023337 | 0.000798 | 3.54% | 0.022551 | 0.023549 | 0.022092 | 602,654.00 |
| 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 |
| Mar 26 2024 | 0.025839 | 0.000113 | 0.44% | 0.025876 | 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% | 0.024152 | 0.027403 | 0.023695 | 1,081,640.00 |
| Mar 23 2024 | 0.02429 | 0.000555 | 2.34% | 0.023683 | 0.024576 | 0.023497 | 1,114,763.00 |
| Mar 22 2024 | 0.023735 | -0.002722 | -10.29% | 0.026499 | 0.026908 | 0.023309 | 1,050,130.00 |
| Mar 21 2024 | 0.026457 | -0.000201 | -0.75% | 0.026644 | 0.027131 | 0.025748 | 932,157.00 |
| Mar 20 2024 | 0.026658 | 0.002622 | 10.91% | 0.023939 | 0.026857 | 0.023235 | 1,102,573.00 |
| Mar 19 2024 | 0.024036 | -0.002823 | -10.51% | 0.026708 | 0.027862 | 0.023884 | 1,176,246.00 |
| Mar 18 2024 | 0.026859 | -0.000898 | -3.24% | 0.027642 | 0.028634 | 0.025775 | 895,425.00 |
| Mar 17 2024 | 0.027757 | 0.001193 | 4.49% | 0.026866 | 0.027895 | 0.025776 | 964,628.00 |
| Mar 16 2024 | 0.026564 | -0.00177 | -6.25% | 0.028299 | 0.029111 | 0.026369 | 893,787.00 |
| Mar 15 2024 | 0.028334 | -0.001182 | -4.00% | 0.029427 | 0.030134 | 0.026942 | 1,204,419.00 |
| Mar 14 2024 | 0.029516 | -0.002741 | -8.50% | 0.032354 | 0.032668 | 0.027916 | 917,830.00 |
| Mar 13 2024 | 0.032257 | 0.000308 | 0.96% | 0.032182 | 0.03384 | 0.031834 | 841,400.00 |
| Mar 12 2024 | 0.031949 | -0.000992 | -3.01% | 0.032765 | 0.033014 | 0.031047 | 799,252.00 |
| Mar 11 2024 | 0.032941 | 0.001496 | 4.76% | 0.031238 | 0.033073 | 0.030364 | 815,861.00 |
| Mar 10 2024 | 0.031445 | -0.000052 | -0.17% | 0.031589 | 0.032674 | 0.030655 | 831,029.00 |
| Mar 09 2024 | 0.031497 | -0.000061 | -0.19% | 0.031426 | 0.033023 | 0.030923 | 914,137.00 |
| Mar 08 2024 | 0.031558 | 0.000271 | 0.87% | 0.031248 | 0.03269 | 0.030834 | 837,134.00 |
| Mar 07 2024 | 0.031287 | -0.000281 | -0.89% | 0.031579 | 0.032187 | 0.030384 | 933,393.00 |
| Mar 06 2024 | 0.031568 | 0.002138 | 7.26% | 0.029523 | 0.032464 | 0.028952 | 953,898.00 |
| Mar 05 2024 | 0.02943 | -0.000294 | -0.99% | 0.029704 | 0.031955 | 0.026591 | 1,822,391.00 |
| Mar 04 2024 | 0.029724 | 0.001011 | 3.52% | 0.028657 | 0.029966 | 0.028451 | 732,681.00 |
| Mar 03 2024 | 0.028713 | 0.00055 | 1.95% | 0.028229 | 0.028907 | 0.027747 | 750,557.00 |
| Mar 02 2024 | 0.028163 | -0.000341 | -1.20% | 0.028464 | 0.028544 | 0.027934 | 770,307.00 |
| Mar 01 2024 | 0.028504 | 0.000988 | 3.59% | 0.027601 | 0.028545 | 0.02757 | 780,080.00 |
| Feb 29 2024 | 0.027516 | -0.000216 | -0.78% | 0.027814 | 0.029072 | 0.027206 | 744,696.00 |
| Feb 28 2024 | 0.027732 | 0.000992 | 3.71% | 0.02675 | 0.028678 | 0.025676 | 786,311.00 |
| Feb 27 2024 | 0.02674 | 0.000462 | 1.76% | 0.026363 | 0.028216 | 0.025598 | 816,502.00 |
| Feb 26 2024 | 0.026278 | 0.000681 | 2.66% | 0.025574 | 0.026382 | 0.024433 | 831,409.00 |
| Feb 25 2024 | 0.025597 | 0.000962 | 3.91% | 0.02465 | 0.025944 | 0.024595 | 1,884,420.00 |
| Feb 24 2024 | 0.024635 | 0.00057 | 2.37% | 0.02407 | 0.024888 | 0.023927 | 874,916.00 |
| Feb 23 2024 | 0.024065 | -0.000554 | -2.25% | 0.024495 | 0.024829 | 0.023905 | 841,010.00 |
| Feb 22 2024 | 0.024619 | 0.000364 | 1.50% | 0.024518 | 0.025 | 0.023572 | 3,670,691.00 |
| Feb 21 2024 | 0.024255 | -0.000553 | -2.23% | 0.024728 | 0.024917 | 0.023751 | 774,231.00 |
| Feb 20 2024 | 0.024808 | 0.000328 | 1.34% | 0.024277 | 0.0249 | 0.023728 | 979,784.00 |
| Feb 19 2024 | 0.02448 | 0.000694 | 2.92% | 0.023761 | 0.024655 | 0.023634 | 877,337.00 |
| Feb 18 2024 | 0.023786 | 0.000777 | 3.38% | 0.023037 | 0.023826 | 0.022716 | 878,289.00 |
| Feb 17 2024 | 0.023009 | 0.000026 | 0.11% | 0.023107 | 0.023269 | 0.022532 | 953,774.00 |
| Feb 16 2024 | 0.022983 | -0.000235 | -1.01% | 0.023275 | 0.023587 | 0.022755 | 940,107.00 |
| Feb 15 2024 | 0.023218 | 0.000328 | 1.43% | 0.022873 | 0.023565 | 0.02278 | 1,005,645.00 |
| Feb 14 2024 | 0.02289 | 0.001202 | 5.54% | 0.021687 | 0.022951 | 0.021651 | 951,161.00 |
| Feb 13 2024 | 0.021688 | -0.000329 | -1.49% | 0.021986 | 0.022174 | 0.021409 | 974,671.00 |
| Feb 12 2024 | 0.022017 | 0.001355 | 6.56% | 0.020714 | 0.022216 | 0.020371 | 1,083,315.00 |
| Feb 11 2024 | 0.020662 | 0.00000400 | 0.02% | 0.02065 | 0.020966 | 0.020581 | 1,112,913.00 |
| Feb 10 2024 | 0.020658 | 0.00000100 | 0.00% | 0.020667 | 0.020753 | 0.020408 | 1,044,081.00 |
