Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.3433 USD |
2,420.4811 |
1.3531 USD |
1.3410 USD |
1.3537 USD |
1.3421 USD |
| 2025-07-07 |
1.3934 USD |
6,416.7213 |
1.3982 USD |
1.3609 USD |
1.4068 USD |
1.3718 USD |
| 2025-07-06 |
1.3536 USD |
23,740.2471 |
1.3538 USD |
1.3389 USD |
1.3860 USD |
1.3622 USD |
| 2025-07-05 |
1.3546 USD |
10,737.4344 |
1.3493 USD |
1.3362 USD |
1.3702 USD |
1.3576 USD |
| 2025-07-04 |
1.3698 USD |
38,488.4773 |
1.4064 USD |
1.3383 USD |
1.4200 USD |
1.3478 USD |
| 2025-07-03 |
1.4090 USD |
35,148.1992 |
1.3794 USD |
1.3723 USD |
1.4396 USD |
1.4012 USD |
| 2025-07-02 |
1.3046 USD |
55,622.3505 |
1.2820 USD |
1.2694 USD |
1.3785 USD |
1.3763 USD |
| 2025-07-01 |
1.3215 USD |
11,928.0270 |
1.3496 USD |
1.2996 USD |
1.3496 USD |
1.3167 USD |
| 2025-06-30 |
1.3848 USD |
11,190.9680 |
1.4268 USD |
1.3508 USD |
1.4339 USD |
1.3653 USD |
| 2025-06-29 |
1.3778 USD |
12,314.1235 |
1.3802 USD |
1.3545 USD |
1.3969 USD |
1.3707 USD |
| 2025-06-28 |
1.3610 USD |
22,168.4227 |
1.3407 USD |
1.3342 USD |
1.3795 USD |
1.3758 USD |
| 2025-06-27 |
1.3591 USD |
29,856.1796 |
1.3589 USD |
1.3343 USD |
1.3887 USD |
1.3639 USD |
| 2025-06-26 |
1.4067 USD |
23,779.0587 |
1.3880 USD |
1.3624 USD |
1.4389 USD |
1.3741 USD |
| 2025-06-25 |
1.4041 USD |
50,346.8090 |
1.4017 USD |
1.3636 USD |
1.4391 USD |
1.3884 USD |
| 2025-06-24 |
1.3542 USD |
8,869.9967 |
1.3640 USD |
1.3431 USD |
1.3678 USD |
1.3602 USD |
| 2025-06-23 |
1.1753 USD |
71,349.6954 |
1.1626 USD |
1.1530 USD |
1.2412 USD |
1.2412 USD |
| 2025-06-22 |
1.1372 USD |
137,501.8933 |
1.1503 USD |
1.0817 USD |
1.1629 USD |
1.1063 USD |
| 2025-06-21 |
1.1902 USD |
53,524.9054 |
1.1903 USD |
1.1699 USD |
1.2289 USD |
1.1749 USD |
| 2025-06-20 |
1.2604 USD |
17,720.3384 |
1.2903 USD |
1.2399 USD |
1.2903 USD |
1.2703 USD |
| 2025-06-19 |
1.3399 USD |
66,244.2522 |
1.3681 USD |
1.3006 USD |
1.3799 USD |
1.3077 USD |
| 2025-06-18 |
1.3647 USD |
41,702.3674 |
1.3683 USD |
1.3180 USD |
1.3878 USD |
1.3258 USD |
| 2025-06-17 |
1.4741 USD |
10,783.0640 |
1.4461 USD |
1.4267 USD |
1.5084 USD |
1.4478 USD |
| 2025-06-16 |
1.4644 USD |
39,275.1574 |
1.4034 USD |
1.3854 USD |
1.5264 USD |
1.5232 USD |
| 2025-06-15 |
1.3979 USD |
17,740.2171 |
1.4026 USD |
1.3883 USD |
1.4231 USD |
1.3960 USD |
| 2025-06-14 |
1.4259 USD |
25,667.7251 |
1.4436 USD |
1.4171 USD |
1.4436 USD |
1.4265 USD |
| 2025-06-13 |
1.4300 USD |
98,530.1346 |
1.4827 USD |
1.3619 USD |
1.4973 USD |
1.3969 USD |
| 2025-06-12 |
1.5514 USD |
121,487.1431 |
1.5838 USD |
1.5217 USD |
1.5914 USD |
1.5393 USD |
| 2025-06-11 |
1.6152 USD |
86,757.3313 |
1.6035 USD |
1.5596 USD |
1.6597 USD |
1.6373 USD |
| 2025-06-10 |
1.5245 USD |
9,805.5566 |
1.5231 USD |
1.4989 USD |
1.5378 USD |
1.5027 USD |
| 2025-06-09 |
1.4219 USD |
63,119.1501 |
1.3885 USD |
1.3818 USD |
1.4618 USD |
1.4591 USD |
| 2025-06-08 |
1.3862 USD |
13,715.2875 |
1.3850 USD |
1.3607 USD |
1.4101 USD |
1.3910 USD |
| 2025-06-07 |
1.3337 USD |
7,906.3236 |
1.2962 USD |
1.2962 USD |
1.3650 USD |
1.3650 USD |
| 2025-06-06 |
1.2889 USD |
16,768.3911 |
1.2562 USD |
1.2250 USD |
1.3427 USD |
1.3001 USD |
| 2025-06-05 |
1.3586 USD |
39,798.7055 |
1.3902 USD |
1.2945 USD |
1.4151 USD |
1.3153 USD |
| 2025-06-04 |
1.4032 USD |
17,986.3690 |
1.3952 USD |
1.3607 USD |
1.4352 USD |
1.3852 USD |
| 2025-06-03 |
1.3763 USD |
43,161.4980 |
1.3604 USD |
1.3451 USD |
1.4322 USD |
1.3954 USD |
| 2025-06-02 |
1.3394 USD |
7,196.0777 |
1.3609 USD |
1.3141 USD |
1.3669 USD |
1.3292 USD |
| 2025-06-01 |
1.3260 USD |
6,386.8833 |
1.3194 USD |
1.2965 USD |
1.3490 USD |
1.3395 USD |
| 2025-05-31 |
1.2755 USD |
31,485.0394 |
1.2757 USD |
1.2416 USD |
1.3262 USD |
1.3113 USD |
| 2025-05-30 |
1.3530 USD |
146,955.4779 |
1.4024 USD |
1.2967 USD |
1.4024 USD |
1.3405 USD |
| 2025-05-29 |
1.4609 USD |
35,386.0640 |
1.4427 USD |
1.4030 USD |
1.5280 USD |
1.4152 USD |
| 2025-05-28 |
1.4899 USD |
22,590.6656 |
1.4903 USD |
1.4546 USD |
1.5109 USD |
1.4727 USD |
| 2025-05-27 |
1.5066 USD |
92,946.1727 |
1.4721 USD |
1.4314 USD |
1.5454 USD |
1.4954 USD |
| 2025-05-26 |
1.5221 USD |
17,115.2694 |
1.4994 USD |
1.4684 USD |
1.5509 USD |
1.4899 USD |
| 2025-05-25 |
1.4657 USD |
24,156.1163 |
1.5156 USD |
1.4346 USD |
1.5202 USD |
1.4429 USD |
| 2025-05-24 |
1.5350 USD |
65,128.4252 |
1.5290 USD |
1.5211 USD |
1.5599 USD |
1.5497 USD |
| 2025-05-23 |
1.6077 USD |
120,222.2543 |
1.7227 USD |
1.5254 USD |
1.7515 USD |
1.5986 USD |
| 2025-05-22 |
1.7081 USD |
111,117.4092 |
1.6684 USD |
1.6590 USD |
1.7409 USD |
1.6978 USD |
| 2025-05-21 |
1.6746 USD |
188,018.4217 |
1.6752 USD |
1.6000 USD |
1.7390 USD |
1.6490 USD |
| 2025-05-20 |
1.7058 USD |
105,549.8661 |
1.6611 USD |
1.6355 USD |
1.7500 USD |
1.6498 USD |