Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.7684 USD |
860,235.7200 MORPHO |
1.9039 USD |
1.7443 USD |
1.9965 USD |
1.7684 USD |
| 2025-10-15 |
1.9185 USD |
1,105,535.5400 MORPHO |
1.9938 USD |
1.8569 USD |
2.0777 USD |
1.9185 USD |
| 2025-10-14 |
1.9253 USD |
546,438.0100 MORPHO |
1.9871 USD |
1.7474 USD |
1.9996 USD |
1.9253 USD |
| 2025-10-13 |
1.9844 USD |
547,952.4700 MORPHO |
1.9682 USD |
1.9192 USD |
2.0230 USD |
1.9844 USD |
| 2025-10-12 |
1.9997 USD |
1,975,852.4800 MORPHO |
1.6069 USD |
1.5759 USD |
2.0470 USD |
1.9997 USD |
| 2025-10-11 |
1.6132 USD |
2,312,312.5900 MORPHO |
1.3779 USD |
1.3173 USD |
1.8918 USD |
1.6132 USD |
| 2025-10-10 |
1.3445 USD |
1,498,793.9900 MORPHO |
1.7074 USD |
1.3247 USD |
1.7074 USD |
1.3445 USD |
| 2025-10-09 |
1.6923 USD |
474,693.7300 MORPHO |
1.7904 USD |
1.6648 USD |
1.7952 USD |
1.6923 USD |
| 2025-10-08 |
1.7956 USD |
521,099.3100 MORPHO |
1.7802 USD |
1.7475 USD |
1.8180 USD |
1.7956 USD |
| 2025-10-07 |
1.7993 USD |
814,002.7300 MORPHO |
1.9212 USD |
1.7770 USD |
1.9516 USD |
1.7993 USD |
| 2025-10-06 |
1.9512 USD |
1,279,711.1700 MORPHO |
1.8842 USD |
1.8357 USD |
2.0092 USD |
1.9512 USD |
| 2025-10-05 |
1.8812 USD |
1,070,860.4900 MORPHO |
1.8560 USD |
1.8200 USD |
1.9156 USD |
1.8812 USD |
| 2025-10-04 |
1.8592 USD |
1,619,781.5100 MORPHO |
1.8764 USD |
1.8136 USD |
1.9105 USD |
1.8592 USD |
| 2025-10-03 |
1.9170 USD |
2,517,661.8300 MORPHO |
1.9615 USD |
1.8644 USD |
2.1529 USD |
1.9170 USD |
| 2025-10-02 |
1.9443 USD |
1,022,572.6900 MORPHO |
1.8434 USD |
1.8086 USD |
2.0349 USD |
1.9443 USD |
| 2025-10-01 |
1.8413 USD |
406,470.2300 MORPHO |
1.7039 USD |
1.6839 USD |
1.8615 USD |
1.8413 USD |
| 2025-09-30 |
1.7334 USD |
228,560.6100 MORPHO |
1.7383 USD |
1.6480 USD |
1.7413 USD |
1.7334 USD |
| 2025-09-29 |
1.7514 USD |
315,744.4400 MORPHO |
1.7530 USD |
1.7115 USD |
1.7746 USD |
1.7514 USD |
| 2025-09-28 |
1.7549 USD |
256,152.4100 MORPHO |
1.6892 USD |
1.6584 USD |
1.7630 USD |
1.7549 USD |
| 2025-09-27 |
1.6950 USD |
292,044.0800 MORPHO |
1.6894 USD |
1.6605 USD |
1.7167 USD |
1.6950 USD |
| 2025-09-26 |
1.7006 USD |
445,471.0700 MORPHO |
1.6312 USD |
1.6230 USD |
1.7252 USD |
1.7006 USD |
| 2025-09-25 |
1.6362 USD |
872,606.7300 MORPHO |
1.7348 USD |
1.6118 USD |
1.7420 USD |
1.6362 USD |
| 2025-09-24 |
1.7498 USD |
797,494.6600 MORPHO |
1.7297 USD |
1.7100 USD |
1.8031 USD |
1.7498 USD |
| 2025-09-23 |
1.7292 USD |
355,520.2000 MORPHO |
1.8390 USD |
1.7261 USD |
1.8421 USD |
1.7292 USD |
| 2025-09-22 |
1.8373 USD |
854,035.5900 MORPHO |
1.9587 USD |
1.6850 USD |
1.9650 USD |
1.8373 USD |
| 2025-09-21 |
1.9804 USD |
330,244.9600 MORPHO |
2.0095 USD |
1.9631 USD |
2.0703 USD |
1.9804 USD |
| 2025-09-20 |
2.0162 USD |
393,058.1800 MORPHO |
2.0847 USD |
2.0031 USD |
2.1179 USD |
2.0162 USD |
| 2025-09-19 |
2.0926 USD |
681,202.5300 MORPHO |
2.3544 USD |
2.0832 USD |
2.3544 USD |
2.0926 USD |
| 2025-09-18 |
2.3388 USD |
1,888,935.3300 MORPHO |
2.0617 USD |
2.0344 USD |
2.4929 USD |
2.3388 USD |
| 2025-09-17 |
2.0632 USD |
345,308.4300 MORPHO |
1.9995 USD |
1.9618 USD |
2.0740 USD |
2.0632 USD |
| 2025-09-16 |
2.0031 USD |
476,728.8800 MORPHO |
1.9674 USD |
1.9237 USD |
2.0285 USD |
2.0031 USD |
| 2025-09-15 |
1.9725 USD |
694,716.0100 MORPHO |
2.0306 USD |
1.9347 USD |
2.0830 USD |
1.9725 USD |
| 2025-09-14 |
2.0372 USD |
448,237.6700 MORPHO |
2.1074 USD |
1.9827 USD |
2.1122 USD |
2.0372 USD |
| 2025-09-13 |
2.1111 USD |
483,894.6800 MORPHO |
2.1977 USD |
2.0562 USD |
2.2041 USD |
2.1111 USD |
| 2025-09-12 |
2.1993 USD |
532,099.6100 MORPHO |
2.1250 USD |
2.0724 USD |
2.2129 USD |
2.1993 USD |
| 2025-09-11 |
2.1249 USD |
755,892.6600 MORPHO |
1.9885 USD |
1.9749 USD |
2.1421 USD |
2.1249 USD |
| 2025-09-10 |
2.0052 USD |
956,934.7200 MORPHO |
1.9459 USD |
1.9091 USD |
2.2018 USD |
2.0052 USD |
| 2025-09-09 |
1.9428 USD |
657,576.4900 MORPHO |
1.9457 USD |
1.8445 USD |
2.0135 USD |
1.9428 USD |
| 2025-09-08 |
1.9471 USD |
318,914.3000 MORPHO |
1.9881 USD |
1.9236 USD |
2.0168 USD |
1.9471 USD |
| 2025-09-07 |
1.9550 USD |
541,726.3500 MORPHO |
1.9945 USD |
1.8651 USD |
2.0285 USD |
1.9550 USD |
| 2025-09-06 |
2.0003 USD |
204,768.4800 MORPHO |
1.9724 USD |
1.9572 USD |
2.0067 USD |
2.0003 USD |
| 2025-09-05 |
1.9745 USD |
493,283.1100 MORPHO |
2.0001 USD |
1.9564 USD |
2.0649 USD |
1.9745 USD |
| 2025-09-04 |
1.9911 USD |
1,131,347.3300 MORPHO |
1.9938 USD |
1.9276 USD |
2.1520 USD |
1.9911 USD |
| 2025-09-03 |
2.0456 USD |
374,013.2600 MORPHO |
1.9298 USD |
1.8694 USD |
2.0500 USD |
2.0456 USD |
| 2025-09-02 |
1.8707 USD |
465,745.6000 MORPHO |
1.8144 USD |
1.8144 USD |
1.9565 USD |
1.8707 USD |
| 2025-09-01 |
1.8015 USD |
745,027.6800 MORPHO |
1.9218 USD |
1.7271 USD |
1.9310 USD |
1.8015 USD |
| 2025-08-31 |
1.9416 USD |
602,911.7700 MORPHO |
1.9983 USD |
1.8651 USD |
2.0322 USD |
1.9416 USD |
| 2025-08-30 |
2.0010 USD |
186,465.6000 MORPHO |
2.0122 USD |
1.9586 USD |
2.0461 USD |
2.0010 USD |
| 2025-08-29 |
2.0029 USD |
969,579.7100 MORPHO |
2.1081 USD |
1.9805 USD |
2.1871 USD |
2.0029 USD |
| 2025-08-28 |
2.1107 USD |
864,964.2300 MORPHO |
2.1576 USD |
2.0887 USD |
2.2301 USD |
2.1107 USD |