Morphware Historical Data

XMW Page 8
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $ 0.0704
-3.94%
$ 86.8 million $ 1.07 million
May 27, 2025 $ 0.0733
+3.09%
$ 90.36 million $ 1.33 million
May 26, 2025 $ 0.0715
+1.52%
$ 88.13 million $ 881,367
May 25, 2025 $ 0.0704
+7.68%
$ 86.82 million $ 1.06 million
May 24, 2025 $ 0.0647
+15.09%
$ 79.76 million $ 1.43 million
May 23, 2025 $ 0.0564
-32.61%
$ 69.59 million $ 1.57 million
May 22, 2025 $ 0.0843
-1.14%
$ 103.97 million $ 1.07 million
May 21, 2025 $ 0.085
+1.97%
$ 104.85 million $ 989,950
May 20, 2025 $ 0.0847
+8.84%
$ 104.44 million $ 938,083
May 19, 2025 $ 0.0778
+1.17%
$ 95.87 million $ 1.07 million
May 18, 2025 $ 0.0767
-4.23%
$ 94.62 million $ 1.27 million
May 17, 2025 $ 0.08
-3.42%
$ 98.62 million $ 858,023
May 16, 2025 $ 0.0828
-6.46%
$ 102.11 million $ 813,592
May 15, 2025 $ 0.0887
+3.15%
$ 109.34 million $ 933,263
May 14, 2025 $ 0.0858
-11.80%
$ 105.84 million $ 502,341
May 13, 2025 $ 0.0973
-10.13%
$ 119.94 million $ 1.07 million
May 12, 2025 $ 0.108
-5.90%
$ 133.38 million $ 1.01 million
May 11, 2025 $ 0.113
-9.71%
$ 139.55 million $ 274,902
May 10, 2025 $ 0.126
+11.56%
$ 154.8 million $ 398,535
May 9, 2025 $ 0.113
-6.94%
$ 138.73 million $ 258,919
May 8, 2025 $ 0.121
+13.67%
$ 148.99 million $ 637,805
May 7, 2025 $ 0.107
-4.81%
$ 131.6 million $ 360,054
May 6, 2025 $ 0.112
-1.36%
$ 138.18 million $ 421,618
May 5, 2025 $ 0.114
+2.47%
$ 140.08 million $ 333,101
May 4, 2025 $ 0.111
-10.85%
$ 136.47 million $ 185,416
May 3, 2025 $ 0.124
-3.13%
$ 153.1 million $ 209,766
May 2, 2025 $ 0.128
+4.64%
$ 158.08 million $ 687,728
May 1, 2025 $ 0.122
-12.86%
$ 151.11 million $ 1.45 million
Apr 30, 2025 $ 0.14
+9.84%
$ 173.07 million $ 1.57 million
Apr 29, 2025 $ 0.118
+9.30%
$ -- $ 1.3 million
Apr 28, 2025 $ 0.108
+29.33%
$ 133.55 million $ 888,065
Apr 27, 2025 $ 0.085
-1.82%
$ 104.84 million $ 238,079
Apr 26, 2025 $ 0.0868
+25.40%
$ 107.05 million $ 383,733
Apr 25, 2025 $ 0.0692
-5.42%
$ 85.28 million $ 212,361
Apr 24, 2025 $ 0.0732
+6.17%
$ 90.21 million $ 285,726
Apr 23, 2025 $ 0.0689
-6.68%
$ 84.91 million $ 307,630
Apr 22, 2025 $ 0.0737
+25.31%
$ 90.87 million $ 459,789
Apr 21, 2025 $ 0.0589
-0.98%
$ 72.56 million $ 210,416
Apr 20, 2025 $ 0.0593
-3.68%
$ 73.11 million $ 83,389
Apr 19, 2025 $ 0.0616
-0.72%
$ 75.97 million $ 179,211
Apr 18, 2025 $ 0.0621
+9.74%
$ 76.52 million $ 190,236
Apr 17, 2025 $ 0.0565
+16.43%
$ 69.62 million $ 170,058
Apr 16, 2025 $ 0.0484
+0.39%
$ 59.73 million $ 82,366
Apr 15, 2025 $ 0.0485
-2.03%
$ 59.8 million $ 127,038
Apr 14, 2025 $ 0.0496
-0.11%
$ 61.12 million $ 66,176
Apr 13, 2025 $ 0.0495
-5.67%
$ 61.05 million $ 235,047
Apr 12, 2025 $ 0.0527
+5.77%
$ 64.94 million $ 110,742
Apr 11, 2025 $ 0.0501
+10.73%
$ 61.83 million $ 150,215
Apr 10, 2025 $ 0.045
-15.58%
$ 55.43 million $ 119,898
Apr 9, 2025 $ 0.053
+32.48%
$ 65.31 million $ 313,634