Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
1.3870 USD |
167,050.2600 MORPHO |
1.3501 USD |
1.3277 USD |
1.4120 USD |
1.3870 USD |
| 2025-07-07 |
1.3397 USD |
146,531.6900 MORPHO |
1.3976 USD |
1.3373 USD |
1.4119 USD |
1.3397 USD |
| 2025-07-06 |
1.3963 USD |
552,783.1200 MORPHO |
1.3539 USD |
1.3151 USD |
1.3997 USD |
1.3963 USD |
| 2025-07-05 |
1.3551 USD |
95,998.5800 MORPHO |
1.3466 USD |
1.3347 USD |
1.3712 USD |
1.3551 USD |
| 2025-07-04 |
1.3329 USD |
216,738.3500 MORPHO |
1.4058 USD |
1.3266 USD |
1.4207 USD |
1.3329 USD |
| 2025-07-03 |
1.4109 USD |
138,305.9000 MORPHO |
1.3878 USD |
1.3734 USD |
1.4383 USD |
1.4109 USD |
| 2025-07-02 |
1.4013 USD |
147,887.2400 MORPHO |
1.2782 USD |
1.2681 USD |
1.4042 USD |
1.4013 USD |
| 2025-07-01 |
1.2822 USD |
199,437.9000 MORPHO |
1.3462 USD |
1.2753 USD |
1.3521 USD |
1.2822 USD |
| 2025-06-30 |
1.3593 USD |
110,809.2600 MORPHO |
1.4273 USD |
1.3500 USD |
1.4360 USD |
1.3593 USD |
| 2025-06-29 |
1.3752 USD |
60,101.4100 MORPHO |
1.3783 USD |
1.3566 USD |
1.3983 USD |
1.3752 USD |
| 2025-06-28 |
1.3736 USD |
72,989.4000 MORPHO |
1.3435 USD |
1.3357 USD |
1.3793 USD |
1.3736 USD |
| 2025-06-27 |
1.3484 USD |
110,472.5300 MORPHO |
1.3628 USD |
1.3278 USD |
1.3943 USD |
1.3484 USD |
| 2025-06-26 |
1.3595 USD |
287,919.3700 MORPHO |
1.3929 USD |
1.3525 USD |
1.5001 USD |
1.3595 USD |
| 2025-06-25 |
1.4033 USD |
195,215.7600 MORPHO |
1.4015 USD |
1.3700 USD |
1.4420 USD |
1.4033 USD |
| 2025-06-24 |
1.4016 USD |
224,638.0200 MORPHO |
1.3688 USD |
1.3369 USD |
1.4154 USD |
1.4016 USD |
| 2025-06-23 |
1.2911 USD |
260,270.6900 MORPHO |
1.1570 USD |
1.1536 USD |
1.3181 USD |
1.2911 USD |
| 2025-06-22 |
1.1056 USD |
172,846.6000 MORPHO |
1.1531 USD |
1.0843 USD |
1.1664 USD |
1.1056 USD |
| 2025-06-21 |
1.1741 USD |
151,621.2300 MORPHO |
1.1939 USD |
1.1680 USD |
1.2332 USD |
1.1741 USD |
| 2025-06-20 |
1.2082 USD |
402,149.2000 MORPHO |
1.2898 USD |
1.1743 USD |
1.2905 USD |
1.2082 USD |
| 2025-06-19 |
1.2942 USD |
224,946.3100 MORPHO |
1.3649 USD |
1.2625 USD |
1.3802 USD |
1.2942 USD |
| 2025-06-18 |
1.3363 USD |
139,162.2300 MORPHO |
1.3689 USD |
1.3195 USD |
1.3904 USD |
1.3363 USD |
| 2025-06-17 |
1.4214 USD |
242,356.1200 MORPHO |
1.4471 USD |
1.4198 USD |
1.5109 USD |
1.4214 USD |
| 2025-06-16 |
1.5227 USD |
226,152.9600 MORPHO |
1.4095 USD |
1.3874 USD |
1.5227 USD |
1.5227 USD |
| 2025-06-15 |
1.4112 USD |
51,714.1400 MORPHO |
1.3991 USD |
1.3922 USD |
1.4275 USD |
1.4112 USD |
| 2025-06-14 |
1.3945 USD |
47,728.9300 MORPHO |
1.4450 USD |
1.3945 USD |
1.4473 USD |
1.3945 USD |