Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.3429 USD |
85,538.1100 MORPHO |
1.4289 USD |
1.3389 USD |
1.4331 USD |
1.3429 USD |
| 2025-12-04 |
1.4297 USD |
173,731.6800 MORPHO |
1.4866 USD |
1.4063 USD |
1.4982 USD |
1.4297 USD |
| 2025-12-03 |
1.4800 USD |
237,441.7400 MORPHO |
1.4661 USD |
1.4383 USD |
1.4833 USD |
1.4800 USD |
| 2025-12-02 |
1.4706 USD |
460,343.0600 MORPHO |
1.3824 USD |
1.3487 USD |
1.4828 USD |
1.4706 USD |
| 2025-12-01 |
1.3519 USD |
671,899.5600 MORPHO |
1.4559 USD |
1.3150 USD |
1.4572 USD |
1.3519 USD |
| 2025-11-30 |
1.4911 USD |
34,810.0300 MORPHO |
1.4889 USD |
1.4789 USD |
1.4999 USD |
1.4911 USD |
| 2025-11-29 |
1.4897 USD |
60,135.3100 MORPHO |
1.5325 USD |
1.4868 USD |
1.5367 USD |
1.4897 USD |
| 2025-11-28 |
1.5375 USD |
131,993.0500 MORPHO |
1.5327 USD |
1.5199 USD |
1.5676 USD |
1.5375 USD |
| 2025-11-27 |
1.5302 USD |
177,697.0800 MORPHO |
1.5097 USD |
1.5003 USD |
1.5422 USD |
1.5302 USD |
| 2025-11-26 |
1.5210 USD |
273,708.6900 MORPHO |
1.5261 USD |
1.4593 USD |
1.5464 USD |
1.5210 USD |
| 2025-11-25 |
1.5105 USD |
206,385.6500 MORPHO |
1.5489 USD |
1.4893 USD |
1.5561 USD |
1.5105 USD |
| 2025-11-24 |
1.5414 USD |
246,123.5500 MORPHO |
1.4933 USD |
1.4772 USD |
1.5434 USD |
1.5414 USD |
| 2025-11-23 |
1.5218 USD |
127,372.6700 MORPHO |
1.4912 USD |
1.4866 USD |
1.5301 USD |
1.5218 USD |
| 2025-11-22 |
1.4810 USD |
258,377.9400 MORPHO |
1.5135 USD |
1.4577 USD |
1.5336 USD |
1.4810 USD |
| 2025-11-21 |
1.4650 USD |
791,675.3800 MORPHO |
1.5966 USD |
1.4282 USD |
1.6148 USD |
1.4650 USD |
| 2025-11-20 |
1.6076 USD |
629,382.9500 MORPHO |
1.8551 USD |
1.6070 USD |
1.8611 USD |
1.6076 USD |
| 2025-11-19 |
1.8493 USD |
531,298.0500 MORPHO |
1.8840 USD |
1.7699 USD |
1.9230 USD |
1.8493 USD |
| 2025-11-18 |
1.9090 USD |
514,248.6200 MORPHO |
1.8108 USD |
1.7760 USD |
1.9251 USD |
1.9090 USD |
| 2025-11-17 |
1.7931 USD |
618,844.8500 MORPHO |
1.9994 USD |
1.7600 USD |
2.0382 USD |
1.7931 USD |
| 2025-11-16 |
1.9975 USD |
418,714.6000 MORPHO |
1.9973 USD |
1.9777 USD |
2.0800 USD |
1.9975 USD |
| 2025-11-15 |
1.9974 USD |
255,840.1000 MORPHO |
1.9988 USD |
1.9809 USD |
2.0374 USD |
1.9974 USD |
| 2025-11-14 |
2.0043 USD |
710,743.7900 MORPHO |
2.0569 USD |
1.9682 USD |
2.0919 USD |
2.0043 USD |
| 2025-11-13 |
2.0039 USD |
583,557.2100 MORPHO |
2.0048 USD |
1.9631 USD |
2.1349 USD |
2.0039 USD |
| 2025-11-12 |
1.9950 USD |
294,561.8400 MORPHO |
1.9966 USD |
1.9256 USD |
2.0258 USD |
1.9950 USD |
| 2025-11-11 |
1.9936 USD |
171,914.4300 MORPHO |
2.0195 USD |
1.9804 USD |
2.0549 USD |
1.9936 USD |
| 2025-11-10 |
1.9933 USD |
193,319.7100 MORPHO |
1.9814 USD |
1.9706 USD |
2.0459 USD |
1.9933 USD |
| 2025-11-09 |
1.9859 USD |
647,564.6900 MORPHO |
1.8326 USD |
1.7774 USD |
2.0190 USD |
1.9859 USD |
| 2025-11-08 |
1.8254 USD |
299,162.8500 MORPHO |
1.7756 USD |
1.7482 USD |
1.8300 USD |
1.8254 USD |
| 2025-11-07 |
1.7956 USD |
350,222.7200 MORPHO |
1.6982 USD |
1.6447 USD |
1.8009 USD |
1.7956 USD |
| 2025-11-06 |
1.6777 USD |
614,635.9900 MORPHO |
1.7019 USD |
1.6214 USD |
1.7342 USD |
1.6777 USD |
| 2025-11-05 |
1.7029 USD |
656,054.0700 MORPHO |
1.6265 USD |
1.5444 USD |
1.7117 USD |
1.7029 USD |
| 2025-11-04 |
1.6107 USD |
825,314.1400 MORPHO |
1.8452 USD |
1.5151 USD |
1.8794 USD |
1.6107 USD |
| 2025-11-03 |
1.8352 USD |
472,914.7800 MORPHO |
2.0781 USD |
1.8000 USD |
2.0893 USD |
1.8352 USD |
| 2025-11-02 |
1.9893 USD |
124,172.5600 MORPHO |
2.0254 USD |
1.9798 USD |
2.0415 USD |
1.9893 USD |
| 2025-11-01 |
2.0259 USD |
286,990.0000 MORPHO |
1.9530 USD |
1.9520 USD |
2.0551 USD |
2.0259 USD |
| 2025-10-31 |
1.9849 USD |
185,921.7400 MORPHO |
1.9625 USD |
1.9625 USD |
2.0344 USD |
1.9849 USD |
| 2025-10-30 |
1.9533 USD |
419,900.2600 MORPHO |
1.9793 USD |
1.8800 USD |
1.9999 USD |
1.9533 USD |
| 2025-10-29 |
1.9740 USD |
444,786.5100 MORPHO |
1.9246 USD |
1.9143 USD |
2.0301 USD |
1.9740 USD |
| 2025-10-28 |
1.9278 USD |
352,572.5400 MORPHO |
2.0481 USD |
1.9017 USD |
2.0901 USD |
1.9278 USD |
| 2025-10-27 |
2.0912 USD |
178,456.8100 MORPHO |
2.0977 USD |
2.0219 USD |
2.1437 USD |
2.0912 USD |
| 2025-10-26 |
2.0960 USD |
278,696.1500 MORPHO |
1.9867 USD |
1.9702 USD |
2.1150 USD |
2.0960 USD |
| 2025-10-25 |
2.0044 USD |
154,845.6600 MORPHO |
2.0265 USD |
1.9591 USD |
2.0390 USD |
2.0044 USD |
| 2025-10-24 |
2.0291 USD |
505,064.5600 MORPHO |
1.9150 USD |
1.9150 USD |
2.0631 USD |
2.0291 USD |
| 2025-10-23 |
1.8894 USD |
233,727.9000 MORPHO |
1.8175 USD |
1.8103 USD |
1.9090 USD |
1.8894 USD |
| 2025-10-22 |
1.8274 USD |
300,472.9200 MORPHO |
1.8490 USD |
1.7900 USD |
1.8623 USD |
1.8274 USD |
| 2025-10-21 |
1.9414 USD |
566,226.6600 MORPHO |
1.9306 USD |
1.8244 USD |
2.0271 USD |
1.9414 USD |
| 2025-10-20 |
1.9396 USD |
2,620,274.4700 MORPHO |
1.9370 USD |
1.9023 USD |
2.2416 USD |
1.9396 USD |
| 2025-10-19 |
1.9296 USD |
702,461.2500 MORPHO |
1.8963 USD |
1.8103 USD |
2.0370 USD |
1.9296 USD |
| 2025-10-18 |
1.8715 USD |
602,602.9600 MORPHO |
1.7707 USD |
1.7688 USD |
1.9137 USD |
1.8715 USD |
| 2025-10-17 |
1.7534 USD |
624,430.6600 MORPHO |
1.7690 USD |
1.6129 USD |
1.8065 USD |
1.7534 USD |