Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.1865 USD |
97,804.5200 MORPHO |
1.1759 USD |
1.1738 USD |
1.1978 USD |
1.1865 USD |
| 2025-12-16 |
1.1644 USD |
418,529.8400 MORPHO |
1.1398 USD |
1.0776 USD |
1.1737 USD |
1.1644 USD |
| 2025-12-15 |
1.1326 USD |
1,067,802.8900 MORPHO |
1.1185 USD |
1.0958 USD |
1.2391 USD |
1.1326 USD |
| 2025-12-14 |
1.1114 USD |
256,668.7900 MORPHO |
1.1405 USD |
1.0952 USD |
1.1585 USD |
1.1114 USD |
| 2025-12-13 |
1.1435 USD |
150,973.9800 MORPHO |
1.1793 USD |
1.1240 USD |
1.1822 USD |
1.1435 USD |
| 2025-12-12 |
1.1813 USD |
485,066.0100 MORPHO |
1.2219 USD |
1.1589 USD |
1.2900 USD |
1.1813 USD |
| 2025-12-11 |
1.2267 USD |
437,913.3200 MORPHO |
1.2321 USD |
1.1739 USD |
1.2359 USD |
1.2267 USD |
| 2025-12-10 |
1.2694 USD |
320,884.6400 MORPHO |
1.2862 USD |
1.2568 USD |
1.2997 USD |
1.2694 USD |
| 2025-12-09 |
1.2925 USD |
477,069.4900 MORPHO |
1.2083 USD |
1.1952 USD |
1.3266 USD |
1.2925 USD |
| 2025-12-08 |
1.2025 USD |
396,487.9300 MORPHO |
1.1989 USD |
1.1895 USD |
1.2472 USD |
1.2025 USD |
| 2025-12-07 |
1.2369 USD |
247,778.8800 MORPHO |
1.2449 USD |
1.2100 USD |
1.2665 USD |
1.2369 USD |
| 2025-12-06 |
1.2443 USD |
95,285.4800 MORPHO |
1.2917 USD |
1.2362 USD |
1.2926 USD |
1.2443 USD |
| 2025-12-05 |
1.2984 USD |
249,022.4600 MORPHO |
1.4289 USD |
1.2880 USD |
1.4331 USD |
1.2984 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 |