Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
1.3380 USD |
263,828.3537 |
1.2049 USD |
1.2049 USD |
1.4481 USD |
1.4297 USD |
| 2025-04-30 |
1.1919 USD |
11,528.9155 |
1.2047 USD |
1.1800 USD |
1.2126 USD |
1.2088 USD |
| 2025-04-29 |
1.2212 USD |
11,676.5487 |
1.1933 USD |
1.1719 USD |
1.2518 USD |
1.2506 USD |
| 2025-04-28 |
1.2007 USD |
86,928.5367 |
1.2104 USD |
1.1645 USD |
1.2742 USD |
1.1955 USD |
| 2025-04-27 |
1.2379 USD |
24,492.7045 |
1.2890 USD |
1.2008 USD |
1.3004 USD |
1.2319 USD |
| 2025-04-26 |
1.2589 USD |
76,544.5883 |
1.1927 USD |
1.1927 USD |
1.3140 USD |
1.2680 USD |
| 2025-04-25 |
1.1915 USD |
126,962.7428 |
1.1458 USD |
1.1035 USD |
1.2628 USD |
1.1796 USD |
| 2025-04-24 |
1.1228 USD |
187,484.9460 |
1.1744 USD |
1.0620 USD |
1.2475 USD |
1.1073 USD |
| 2025-04-23 |
1.0339 USD |
114,371.9781 |
1.0121 USD |
0.9828 USD |
1.0684 USD |
1.0430 USD |
| 2025-04-22 |
0.9323 USD |
144,225.6055 |
0.9185 USD |
0.8916 USD |
0.9844 USD |
0.9807 USD |
| 2025-04-21 |
0.9362 USD |
217,472.4344 |
0.9199 USD |
0.9057 USD |
0.9501 USD |
0.9156 USD |
| 2025-04-20 |
0.9213 USD |
181,938.5820 |
0.9349 USD |
0.8909 USD |
0.9509 USD |
0.9227 USD |
| 2025-04-19 |
0.9218 USD |
23,026.2560 |
0.9092 USD |
0.9068 USD |
0.9293 USD |
0.9273 USD |
| 2025-04-18 |
0.9124 USD |
34,302.4610 |
0.9144 USD |
0.9017 USD |
0.9274 USD |
0.9071 USD |
| 2025-04-17 |
0.8839 USD |
40,240.9237 |
0.8530 USD |
0.8484 USD |
0.9065 USD |
0.8914 USD |
| 2025-04-16 |
0.8419 USD |
90,037.4698 |
0.8755 USD |
0.8199 USD |
0.8781 USD |
0.8480 USD |
| 2025-04-15 |
0.9440 USD |
78,603.9858 |
0.9834 USD |
0.9254 USD |
0.9851 USD |
0.9487 USD |
| 2025-04-14 |
1.0043 USD |
27,740.5859 |
0.9691 USD |
0.9691 USD |
1.0454 USD |
0.9934 USD |
| 2025-04-13 |
1.0215 USD |
37,779.1312 |
1.0381 USD |
0.9509 USD |
1.0563 USD |
0.9557 USD |
| 2025-04-12 |
1.0441 USD |
83,026.3759 |
0.9868 USD |
0.9619 USD |
1.0852 USD |
1.0385 USD |
| 2025-04-11 |
0.9983 USD |
139,063.8791 |
0.9955 USD |
0.9802 USD |
1.0223 USD |
1.0006 USD |
| 2025-04-10 |
1.0065 USD |
149,565.1810 |
1.0701 USD |
0.9655 USD |
1.0706 USD |
0.9966 USD |
| 2025-04-09 |
0.9938 USD |
234,475.5732 |
0.9531 USD |
0.9130 USD |
1.0792 USD |
1.0743 USD |
| 2025-04-08 |
0.9976 USD |
50,127.3981 |
0.9826 USD |
0.9533 USD |
1.0183 USD |
1.0150 USD |
| 2025-04-07 |
0.9561 USD |
511,721.5592 |
0.9073 USD |
0.8548 USD |
1.0353 USD |
0.9767 USD |
| 2025-04-06 |
1.0457 USD |
81,511.7616 |
1.1446 USD |
0.9453 USD |
1.1446 USD |
0.9489 USD |
| 2025-04-05 |
1.1343 USD |
28,579.0003 |
1.1497 USD |
1.1131 USD |
1.1541 USD |
1.1301 USD |
| 2025-04-04 |
1.1216 USD |
25,382.3892 |
1.1290 USD |
1.0774 USD |
1.1503 USD |
1.1111 USD |
| 2025-04-03 |
1.1137 USD |
87,676.2182 |
1.1092 USD |
1.0593 USD |
1.1897 USD |
1.0887 USD |
| 2025-04-02 |
1.1809 USD |
171,805.8915 |
1.2521 USD |
1.1391 USD |
1.2521 USD |
1.1956 USD |
| 2025-04-01 |
1.2777 USD |
111,847.2735 |
1.2228 USD |
1.2154 USD |
1.3242 USD |
1.2481 USD |
| 2025-03-31 |
1.2080 USD |
57,035.6428 |
1.2290 USD |
1.1668 USD |
1.2340 USD |
1.2130 USD |
| 2025-03-30 |
1.2490 USD |
51,666.7976 |
1.2805 USD |
1.2253 USD |
1.3054 USD |
1.2424 USD |
| 2025-03-29 |
1.3670 USD |
28,895.7050 |
1.3989 USD |
1.2930 USD |
1.4209 USD |
1.3061 USD |
| 2025-03-28 |
1.4522 USD |
64,587.8884 |
1.5589 USD |
1.3794 USD |
1.5611 USD |
1.3910 USD |
| 2025-03-27 |
1.5332 USD |
125,563.5178 |
1.4787 USD |
1.4529 USD |
1.6277 USD |
1.5725 USD |
| 2025-03-26 |
1.4615 USD |
98,120.2129 |
1.4449 USD |
1.4083 USD |
1.5155 USD |
1.4699 USD |
| 2025-03-25 |
1.4176 USD |
26,760.4865 |
1.4134 USD |
1.3707 USD |
1.4623 USD |
1.4549 USD |
| 2025-03-24 |
1.3943 USD |
56,308.4845 |
1.3527 USD |
1.3157 USD |
1.4444 USD |
1.4141 USD |
| 2025-03-23 |
1.3564 USD |
9,442.4098 |
1.3523 USD |
1.3484 USD |
1.3894 USD |
1.3504 USD |
| 2025-03-22 |
1.3334 USD |
44,315.4094 |
1.3270 USD |
1.3229 USD |
1.3652 USD |
1.3411 USD |
| 2025-03-21 |
1.3306 USD |
106,033.9979 |
1.3577 USD |
1.2976 USD |
1.3605 USD |
1.3310 USD |
| 2025-03-20 |
1.3728 USD |
521,336.5964 |
1.3937 USD |
1.3079 USD |
1.4077 USD |
1.3440 USD |
| 2025-03-19 |
1.3086 USD |
188,170.2706 |
1.3032 USD |
1.2997 USD |
1.3529 USD |
1.3340 USD |
| 2025-03-18 |
1.2983 USD |
199,292.4488 |
1.2980 USD |
1.2701 USD |
1.3208 USD |
1.3031 USD |
| 2025-03-17 |
1.2642 USD |
84,333.4639 |
1.2563 USD |
1.2514 USD |
1.3399 USD |
1.3266 USD |
| 2025-03-16 |
1.2886 USD |
101,270.0540 |
1.3220 USD |
1.2369 USD |
1.3220 USD |
1.2501 USD |
| 2025-03-15 |
1.3135 USD |
30,673.5431 |
1.2767 USD |
1.2767 USD |
1.3252 USD |
1.3144 USD |
| 2025-03-14 |
1.2915 USD |
110,959.9375 |
1.2711 USD |
1.2603 USD |
1.3176 USD |
1.3176 USD |
| 2025-03-13 |
1.2835 USD |
56,407.2352 |
1.3206 USD |
1.2516 USD |
1.3206 USD |
1.2884 USD |