Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
2.0343 USD |
212,018.2100 MORPHO |
2.0486 USD |
1.9828 USD |
2.1023 USD |
2.0343 USD |
| 2026-05-28 |
2.0482 USD |
254,646.5800 MORPHO |
2.1315 USD |
2.0112 USD |
2.1397 USD |
2.0482 USD |
| 2026-05-27 |
2.1256 USD |
436,810.8000 MORPHO |
2.2354 USD |
2.1217 USD |
2.2916 USD |
2.1256 USD |
| 2026-05-26 |
2.2357 USD |
635,359.6700 MORPHO |
2.2418 USD |
2.1300 USD |
2.3416 USD |
2.2357 USD |
| 2026-05-25 |
2.2358 USD |
832,586.6200 MORPHO |
2.2460 USD |
2.2163 USD |
2.4143 USD |
2.2358 USD |
| 2026-05-24 |
2.2462 USD |
738,536.4600 MORPHO |
2.1034 USD |
2.0875 USD |
2.3344 USD |
2.2462 USD |
| 2026-05-23 |
2.1014 USD |
704,806.9900 MORPHO |
1.9468 USD |
1.9031 USD |
2.1274 USD |
2.1014 USD |
| 2026-05-22 |
1.9468 USD |
493,614.9900 MORPHO |
1.9980 USD |
1.9309 USD |
2.0627 USD |
1.9468 USD |
| 2026-05-21 |
1.9991 USD |
924,839.9600 MORPHO |
1.8644 USD |
1.8500 USD |
2.0941 USD |
1.9991 USD |
| 2026-05-20 |
1.8644 USD |
544,527.4100 MORPHO |
1.7776 USD |
1.7538 USD |
1.9000 USD |
1.8644 USD |
| 2026-05-19 |
1.7776 USD |
223,138.5300 MORPHO |
1.7133 USD |
1.7050 USD |
1.8100 USD |
1.7776 USD |
| 2026-05-18 |
1.7138 USD |
575,108.2400 MORPHO |
1.7379 USD |
1.6392 USD |
1.8182 USD |
1.7138 USD |
| 2026-05-17 |
1.7357 USD |
128,007.9100 MORPHO |
1.7782 USD |
1.7064 USD |
1.7964 USD |
1.7357 USD |
| 2026-05-16 |
1.7761 USD |
212,716.4300 MORPHO |
1.8391 USD |
1.7368 USD |
1.8477 USD |
1.7761 USD |
| 2026-05-15 |
1.8361 USD |
515,488.8000 MORPHO |
1.9511 USD |
1.7798 USD |
2.0288 USD |
1.8361 USD |
| 2026-05-14 |
1.9520 USD |
403,618.2600 MORPHO |
1.9785 USD |
1.9001 USD |
1.9940 USD |
1.9520 USD |
| 2026-05-13 |
1.9783 USD |
244,892.9600 MORPHO |
2.0279 USD |
1.9757 USD |
2.1068 USD |
1.9783 USD |
| 2026-05-12 |
2.0282 USD |
319,522.8900 MORPHO |
2.1298 USD |
2.0022 USD |
2.1353 USD |
2.0282 USD |
| 2026-05-11 |
2.1296 USD |
213,668.0600 MORPHO |
2.1951 USD |
2.1060 USD |
2.2000 USD |
2.1296 USD |
| 2026-05-10 |
2.1964 USD |
210,619.3200 MORPHO |
2.1229 USD |
2.1074 USD |
2.1983 USD |
2.1964 USD |
| 2026-05-09 |
2.1219 USD |
223,121.9900 MORPHO |
2.1025 USD |
2.0602 USD |
2.1726 USD |
2.1219 USD |
| 2026-05-08 |
2.1023 USD |
305,896.4600 MORPHO |
2.0962 USD |
2.0501 USD |
2.1611 USD |
2.1023 USD |
| 2026-05-07 |
2.1008 USD |
581,466.1000 MORPHO |
2.2481 USD |
2.0880 USD |
2.2494 USD |
2.1008 USD |
| 2026-05-06 |
2.2483 USD |
764,340.3100 MORPHO |
2.2235 USD |
2.2000 USD |
2.3623 USD |
2.2483 USD |
| 2026-05-05 |
2.2273 USD |
1,551,760.8700 MORPHO |
2.0057 USD |
2.0001 USD |
2.3500 USD |
2.2273 USD |
| 2026-05-04 |
2.0051 USD |
399,501.1200 MORPHO |
1.9263 USD |
1.9236 USD |
2.0202 USD |
2.0051 USD |
| 2026-05-03 |
1.9269 USD |
107,942.5300 MORPHO |
1.9793 USD |
1.9196 USD |
1.9808 USD |
1.9269 USD |
| 2026-05-02 |
1.9739 USD |
83,233.2500 MORPHO |
1.9684 USD |
1.9587 USD |
1.9961 USD |
1.9739 USD |
| 2026-05-01 |
1.9677 USD |
150,321.3800 MORPHO |
1.9997 USD |
1.9625 USD |
2.0234 USD |
1.9677 USD |
| 2026-04-30 |
1.9995 USD |
349,873.5100 MORPHO |
1.9627 USD |
1.9035 USD |
2.0570 USD |
1.9995 USD |
| 2026-04-29 |
1.9601 USD |
511,499.2800 MORPHO |
1.9611 USD |
1.9201 USD |
2.0450 USD |
1.9601 USD |
| 2026-04-28 |
1.9569 USD |
137,384.5900 MORPHO |
1.9530 USD |
1.8992 USD |
1.9718 USD |
1.9569 USD |
| 2026-04-27 |
1.9514 USD |
320,610.3900 MORPHO |
1.9545 USD |
1.8975 USD |
1.9953 USD |
1.9514 USD |
| 2026-04-26 |
1.9542 USD |
252,514.7400 MORPHO |
1.8664 USD |
1.8547 USD |
1.9783 USD |
1.9542 USD |
| 2026-04-25 |
1.8652 USD |
134,029.0600 MORPHO |
1.8501 USD |
1.8001 USD |
1.8692 USD |
1.8652 USD |
| 2026-04-24 |
1.8514 USD |
110,835.7800 MORPHO |
1.9200 USD |
1.8445 USD |
1.9223 USD |
1.8514 USD |
| 2026-04-23 |
1.9193 USD |
519,636.6800 MORPHO |
1.9658 USD |
1.8522 USD |
1.9661 USD |
1.9193 USD |
| 2026-04-22 |
1.9654 USD |
284,999.5800 MORPHO |
1.9515 USD |
1.9279 USD |
2.0235 USD |
1.9654 USD |
| 2026-04-21 |
1.9506 USD |
451,962.2200 MORPHO |
1.9212 USD |
1.8777 USD |
2.0500 USD |
1.9506 USD |
| 2026-04-20 |
1.9199 USD |
209,541.5400 MORPHO |
1.9149 USD |
1.9036 USD |
1.9741 USD |
1.9199 USD |
| 2026-04-19 |
1.9031 USD |
987,037.9600 MORPHO |
1.9283 USD |
1.8971 USD |
2.0929 USD |
1.9031 USD |
| 2026-04-18 |
1.9271 USD |
373,926.0600 MORPHO |
1.9366 USD |
1.8972 USD |
2.0133 USD |
1.9271 USD |
| 2026-04-17 |
1.9364 USD |
745,400.6300 MORPHO |
1.7956 USD |
1.7768 USD |
2.0800 USD |
1.9364 USD |
| 2026-04-16 |
1.7983 USD |
745,641.8600 MORPHO |
1.8209 USD |
1.7001 USD |
1.9220 USD |
1.7983 USD |
| 2026-04-15 |
1.8208 USD |
276,279.8700 MORPHO |
1.7327 USD |
1.7222 USD |
1.8990 USD |
1.8208 USD |
| 2026-04-14 |
1.7331 USD |
296,865.1500 MORPHO |
1.8105 USD |
1.7161 USD |
1.8616 USD |
1.7331 USD |
| 2026-04-13 |
1.8109 USD |
225,085.7100 MORPHO |
1.6852 USD |
1.6850 USD |
1.8132 USD |
1.8109 USD |
| 2026-04-12 |
1.6841 USD |
164,396.7400 MORPHO |
1.8037 USD |
1.6492 USD |
1.8213 USD |
1.6841 USD |
| 2026-04-11 |
1.8024 USD |
314,083.4700 MORPHO |
1.8199 USD |
1.7420 USD |
1.8286 USD |
1.8024 USD |
| 2026-04-10 |
1.8205 USD |
410,986.4600 MORPHO |
1.8415 USD |
1.7671 USD |
1.9098 USD |
1.8205 USD |