Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.2025 USD |
632,313.4500 MORPHO |
2.3496 USD |
2.1504 USD |
2.3764 USD |
2.2025 USD |
| 2025-08-26 |
2.3511 USD |
790,678.8900 MORPHO |
2.3623 USD |
2.2899 USD |
2.4395 USD |
2.3511 USD |
| 2025-08-25 |
2.4228 USD |
1,080,638.7000 MORPHO |
2.5531 USD |
2.3921 USD |
2.6150 USD |
2.4228 USD |
| 2025-08-24 |
2.5589 USD |
971,746.4900 MORPHO |
2.6747 USD |
2.4489 USD |
2.6888 USD |
2.5589 USD |
| 2025-08-23 |
2.6810 USD |
697,359.1100 MORPHO |
2.6756 USD |
2.5900 USD |
2.8339 USD |
2.6810 USD |
| 2025-08-22 |
2.7342 USD |
2,230,201.5400 MORPHO |
2.3379 USD |
2.3307 USD |
2.8573 USD |
2.7342 USD |
| 2025-08-21 |
2.3272 USD |
1,069,793.1500 MORPHO |
2.2506 USD |
2.2347 USD |
2.4226 USD |
2.3272 USD |
| 2025-08-20 |
2.2416 USD |
431,413.6900 MORPHO |
1.9884 USD |
1.9884 USD |
2.2416 USD |
2.2416 USD |
| 2025-08-19 |
2.0378 USD |
459,319.0700 MORPHO |
1.9831 USD |
1.9323 USD |
2.1028 USD |
2.0378 USD |
| 2025-08-18 |
2.0035 USD |
345,759.8900 MORPHO |
2.0633 USD |
1.9271 USD |
2.0738 USD |
2.0035 USD |
| 2025-08-17 |
2.0802 USD |
450,538.3900 MORPHO |
2.0075 USD |
1.9886 USD |
2.1294 USD |
2.0802 USD |
| 2025-08-16 |
1.9991 USD |
397,908.2800 MORPHO |
1.9413 USD |
1.9191 USD |
2.0192 USD |
1.9991 USD |
| 2025-08-15 |
1.9361 USD |
710,586.8100 MORPHO |
2.0445 USD |
1.8673 USD |
2.0957 USD |
1.9361 USD |
| 2025-08-14 |
2.0500 USD |
1,106,135.7600 MORPHO |
2.2579 USD |
1.9952 USD |
2.3200 USD |
2.0500 USD |
| 2025-08-13 |
2.2248 USD |
548,440.6600 MORPHO |
2.2129 USD |
2.1922 USD |
2.2808 USD |
2.2248 USD |
| 2025-08-12 |
2.2110 USD |
617,841.7500 MORPHO |
2.0418 USD |
2.0184 USD |
2.2568 USD |
2.2110 USD |
| 2025-08-11 |
2.0375 USD |
661,039.1400 MORPHO |
2.1524 USD |
2.0176 USD |
2.2090 USD |
2.0375 USD |
| 2025-08-10 |
2.1365 USD |
403,675.0800 MORPHO |
2.1706 USD |
2.0720 USD |
2.2199 USD |
2.1365 USD |
| 2025-08-09 |
2.1923 USD |
204,665.5400 MORPHO |
2.0389 USD |
2.0276 USD |
2.1937 USD |
2.1923 USD |
| 2025-08-08 |
2.0467 USD |
597,598.2700 MORPHO |
1.9772 USD |
1.9633 USD |
2.1221 USD |
2.0467 USD |
| 2025-08-07 |
1.9676 USD |
225,226.3700 MORPHO |
1.8359 USD |
1.8281 USD |
1.9690 USD |
1.9676 USD |
| 2025-08-06 |
1.8386 USD |
311,062.6300 MORPHO |
1.8093 USD |
1.7707 USD |
1.8657 USD |
1.8386 USD |
| 2025-08-05 |
1.7945 USD |
323,512.8800 MORPHO |
1.8380 USD |
1.7646 USD |
1.8701 USD |
1.7945 USD |
| 2025-08-04 |
1.8366 USD |
219,213.7000 MORPHO |
1.7366 USD |
1.7357 USD |
1.8626 USD |
1.8366 USD |
| 2025-08-03 |
1.7410 USD |
197,439.2700 MORPHO |
1.5988 USD |
1.5738 USD |
1.7431 USD |
1.7410 USD |
| 2025-08-02 |
1.5813 USD |
170,108.0100 MORPHO |
1.6370 USD |
1.5625 USD |
1.6754 USD |
1.5813 USD |
| 2025-08-01 |
1.6357 USD |
469,937.5600 MORPHO |
1.7374 USD |
1.5755 USD |
1.7515 USD |
1.6357 USD |
| 2025-07-31 |
1.7607 USD |
210,165.5600 MORPHO |
1.8046 USD |
1.7500 USD |
1.8797 USD |
1.7607 USD |
| 2025-07-30 |
1.7766 USD |
346,262.4300 MORPHO |
1.7987 USD |
1.6947 USD |
1.8271 USD |
1.7766 USD |
| 2025-07-29 |
1.7843 USD |
324,341.5200 MORPHO |
1.7656 USD |
1.7156 USD |
1.8815 USD |
1.7843 USD |
| 2025-07-28 |
1.7717 USD |
433,905.3200 MORPHO |
1.9611 USD |
1.7543 USD |
2.0175 USD |
1.7717 USD |
| 2025-07-27 |
1.9611 USD |
388,279.8600 MORPHO |
1.9707 USD |
1.9227 USD |
2.0176 USD |
1.9611 USD |
| 2025-07-26 |
1.9666 USD |
453,914.1900 MORPHO |
1.9431 USD |
1.8970 USD |
2.0193 USD |
1.9666 USD |
| 2025-07-25 |
1.9317 USD |
50.7700 MORPHO |
1.9328 USD |
1.9317 USD |
1.9328 USD |
1.9317 USD |
| 2025-07-24 |
1.9235 USD |
652,093.0300 MORPHO |
1.8951 USD |
1.7700 USD |
1.9644 USD |
1.9235 USD |
| 2025-07-23 |
1.8870 USD |
765,835.4700 MORPHO |
2.0361 USD |
1.8154 USD |
2.0422 USD |
1.8870 USD |
| 2025-07-22 |
2.0126 USD |
789,166.2700 MORPHO |
2.0319 USD |
1.8991 USD |
2.0511 USD |
2.0126 USD |
| 2025-07-21 |
2.0522 USD |
819,948.2400 MORPHO |
2.1620 USD |
2.0224 USD |
2.2218 USD |
2.0522 USD |
| 2025-07-20 |
2.1556 USD |
799,619.5300 MORPHO |
2.0013 USD |
1.9835 USD |
2.2081 USD |
2.1556 USD |
| 2025-07-19 |
2.0022 USD |
584,958.5700 MORPHO |
2.0539 USD |
1.9479 USD |
2.0810 USD |
2.0022 USD |
| 2025-07-18 |
2.0305 USD |
1,330,539.8600 MORPHO |
2.0716 USD |
1.9590 USD |
2.2500 USD |
2.0305 USD |
| 2025-07-17 |
2.0868 USD |
696,568.7100 MORPHO |
2.0878 USD |
2.0122 USD |
2.1379 USD |
2.0868 USD |
| 2025-07-16 |
2.1550 USD |
660,922.9400 MORPHO |
2.0935 USD |
2.0155 USD |
2.2023 USD |
2.1550 USD |
| 2025-07-15 |
2.0163 USD |
1,088,392.4100 MORPHO |
1.8289 USD |
1.7643 USD |
2.1000 USD |
2.0163 USD |
| 2025-07-14 |
1.8241 USD |
520,260.9100 MORPHO |
1.9151 USD |
1.7769 USD |
2.0015 USD |
1.8241 USD |
| 2025-07-13 |
1.9122 USD |
636,110.0800 MORPHO |
1.6640 USD |
1.6574 USD |
2.0448 USD |
1.9122 USD |
| 2025-07-12 |
1.6563 USD |
239,394.0700 MORPHO |
1.7010 USD |
1.6066 USD |
1.7221 USD |
1.6563 USD |
| 2025-07-11 |
1.7403 USD |
221,601.0200 MORPHO |
1.6916 USD |
1.6664 USD |
1.7420 USD |
1.7403 USD |
| 2025-07-10 |
1.7109 USD |
408,372.5100 MORPHO |
1.5813 USD |
1.5691 USD |
1.7241 USD |
1.7109 USD |
| 2025-07-09 |
1.5407 USD |
512,024.0600 MORPHO |
1.4141 USD |
1.4072 USD |
1.5605 USD |
1.5407 USD |