Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
1.6714 USD |
371,873.0200 MORPHO |
1.7457 USD |
1.6239 USD |
1.7695 USD |
1.6714 USD |
| 2025-05-13 |
1.7283 USD |
379,706.2100 MORPHO |
1.6147 USD |
1.5235 USD |
1.7481 USD |
1.7283 USD |
| 2025-05-12 |
1.5833 USD |
472,140.7300 MORPHO |
1.6050 USD |
1.5127 USD |
1.7161 USD |
1.5833 USD |
| 2025-05-11 |
1.6034 USD |
428,741.8000 MORPHO |
1.6958 USD |
1.5500 USD |
1.7079 USD |
1.6034 USD |
| 2025-05-10 |
1.6663 USD |
461,116.8300 MORPHO |
1.4995 USD |
1.4970 USD |
1.6683 USD |
1.6663 USD |
| 2025-05-09 |
1.5064 USD |
780,282.4500 MORPHO |
1.5032 USD |
1.4606 USD |
1.6308 USD |
1.5064 USD |
| 2025-05-08 |
1.5113 USD |
649,935.0800 MORPHO |
1.2669 USD |
1.2657 USD |
1.5488 USD |
1.5113 USD |
| 2025-05-07 |
1.2561 USD |
417,211.5900 MORPHO |
1.3442 USD |
1.2232 USD |
1.3699 USD |
1.2561 USD |
| 2025-05-06 |
1.2999 USD |
439,715.0700 MORPHO |
1.3855 USD |
1.2797 USD |
1.3925 USD |
1.2999 USD |
| 2025-05-05 |
1.3900 USD |
251,488.7800 MORPHO |
1.3499 USD |
1.3122 USD |
1.4022 USD |
1.3900 USD |
| 2025-05-04 |
1.3673 USD |
319,502.2400 MORPHO |
1.3585 USD |
1.3035 USD |
1.3959 USD |
1.3673 USD |
| 2025-05-03 |
1.3422 USD |
392,229.7000 MORPHO |
1.4225 USD |
1.3175 USD |
1.4225 USD |
1.3422 USD |
| 2025-05-02 |
1.4294 USD |
796,177.9200 MORPHO |
1.4450 USD |
1.3860 USD |
1.4831 USD |
1.4294 USD |
| 2025-05-01 |
1.4340 USD |
942,147.0300 MORPHO |
1.2036 USD |
1.2035 USD |
1.4661 USD |
1.4340 USD |
| 2025-04-30 |
1.2022 USD |
265,145.7500 MORPHO |
1.1990 USD |
1.1438 USD |
1.2500 USD |
1.2022 USD |
| 2025-04-29 |
1.2328 USD |
159,276.6000 MORPHO |
1.1922 USD |
1.1724 USD |
1.2825 USD |
1.2328 USD |
| 2025-04-28 |
1.1862 USD |
316,689.6000 MORPHO |
1.2041 USD |
1.1635 USD |
1.2778 USD |
1.1862 USD |
| 2025-04-27 |
1.2072 USD |
236,721.0500 MORPHO |
1.2898 USD |
1.2003 USD |
1.3018 USD |
1.2072 USD |
| 2025-04-26 |
1.2646 USD |
520,517.2700 MORPHO |
1.1978 USD |
1.1945 USD |
1.3189 USD |
1.2646 USD |
| 2025-04-25 |
1.1795 USD |
442,613.4200 MORPHO |
1.1559 USD |
1.1037 USD |
1.2557 USD |
1.1795 USD |
| 2025-04-24 |
1.1356 USD |
1,039,764.1300 MORPHO |
1.1798 USD |
1.0647 USD |
1.2537 USD |
1.1356 USD |
| 2025-04-23 |
1.1367 USD |
964,602.0800 MORPHO |
1.0135 USD |
0.9851 USD |
1.1888 USD |
1.1367 USD |
| 2025-04-22 |
0.9790 USD |
280,841.8200 MORPHO |
0.9145 USD |
0.8924 USD |
0.9894 USD |
0.9790 USD |
| 2025-04-21 |
0.9220 USD |
187,633.5400 MORPHO |
0.9272 USD |
0.9073 USD |
0.9522 USD |
0.9220 USD |
| 2025-04-20 |
0.9217 USD |
150,645.2300 MORPHO |
0.9398 USD |
0.8943 USD |
0.9530 USD |
0.9217 USD |
| 2025-04-19 |
0.9425 USD |
129,956.7200 MORPHO |
0.9108 USD |
0.9068 USD |
0.9469 USD |
0.9425 USD |
| 2025-04-18 |
0.9070 USD |
125,793.0300 MORPHO |
0.9185 USD |
0.9023 USD |
0.9303 USD |
0.9070 USD |
| 2025-04-17 |
0.9253 USD |
523,779.2600 MORPHO |
0.8512 USD |
0.8485 USD |
0.9721 USD |
0.9253 USD |
| 2025-04-16 |
0.8605 USD |
475,553.5500 MORPHO |
0.8723 USD |
0.8208 USD |
0.8834 USD |
0.8605 USD |
| 2025-04-15 |
0.8771 USD |
447,983.2500 MORPHO |
0.9856 USD |
0.8747 USD |
0.9870 USD |
0.8771 USD |
| 2025-04-14 |
0.9753 USD |
286,219.1200 MORPHO |
0.9733 USD |
0.9475 USD |
1.0473 USD |
0.9753 USD |
| 2025-04-13 |
0.9553 USD |
185,625.2500 MORPHO |
1.0369 USD |
0.9469 USD |
1.0567 USD |
0.9553 USD |
| 2025-04-12 |
1.0383 USD |
218,284.8400 MORPHO |
0.9879 USD |
0.9603 USD |
1.0799 USD |
1.0383 USD |
| 2025-04-11 |
0.9996 USD |
316,217.8800 MORPHO |
0.9985 USD |
0.9706 USD |
1.0258 USD |
0.9996 USD |
| 2025-04-10 |
0.9977 USD |
142,952.4400 MORPHO |
1.0706 USD |
0.9653 USD |
1.0728 USD |
0.9977 USD |
| 2025-04-09 |
1.0710 USD |
308,642.0400 MORPHO |
0.9518 USD |
0.9146 USD |
1.0890 USD |
1.0710 USD |
| 2025-04-08 |
0.9429 USD |
224,246.4100 MORPHO |
0.9836 USD |
0.9404 USD |
1.0425 USD |
0.9429 USD |
| 2025-04-07 |
0.9835 USD |
792,539.6100 MORPHO |
0.9033 USD |
0.8507 USD |
1.0202 USD |
0.9835 USD |
| 2025-04-06 |
0.8981 USD |
351,760.8000 MORPHO |
1.1478 USD |
0.8881 USD |
1.1478 USD |
0.8981 USD |
| 2025-04-05 |
1.1370 USD |
67,838.4200 MORPHO |
1.1502 USD |
1.1158 USD |
1.1671 USD |
1.1370 USD |
| 2025-04-04 |
1.1593 USD |
224,580.6300 MORPHO |
1.1340 USD |
1.0765 USD |
1.1686 USD |
1.1593 USD |
| 2025-04-03 |
1.1280 USD |
313,613.8600 MORPHO |
1.1139 USD |
1.0619 USD |
1.1922 USD |
1.1280 USD |
| 2025-04-02 |
1.1657 USD |
394,959.9700 MORPHO |
1.2540 USD |
1.1399 USD |
1.2540 USD |
1.1657 USD |
| 2025-04-01 |
1.2441 USD |
292,450.2400 MORPHO |
1.2268 USD |
1.2088 USD |
1.3370 USD |
1.2441 USD |
| 2025-03-31 |
1.2215 USD |
156,004.5600 MORPHO |
1.2330 USD |
1.1655 USD |
1.2345 USD |
1.2215 USD |
| 2025-03-30 |
1.2316 USD |
253,433.5600 MORPHO |
1.2818 USD |
1.2132 USD |
1.3051 USD |
1.2316 USD |
| 2025-03-29 |
1.2846 USD |
306,947.4100 MORPHO |
1.4013 USD |
1.2701 USD |
1.4225 USD |
1.2846 USD |
| 2025-03-28 |
1.3796 USD |
325,433.7800 MORPHO |
1.5701 USD |
1.3702 USD |
1.5701 USD |
1.3796 USD |
| 2025-03-27 |
1.5684 USD |
696,825.1000 MORPHO |
1.4799 USD |
1.4541 USD |
1.6360 USD |
1.5684 USD |
| 2025-03-26 |
1.4529 USD |
552,752.2800 MORPHO |
1.4556 USD |
1.4114 USD |
1.5941 USD |
1.4529 USD |