Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.1977 USD |
416,444.5173 |
1.2253 USD |
1.1724 USD |
1.2449 USD |
1.2061 USD |
| 2026-01-07 |
1.2577 USD |
64,774.0792 |
1.2758 USD |
1.2428 USD |
1.2758 USD |
1.2590 USD |
| 2026-01-06 |
1.2426 USD |
190,111.8329 |
1.2200 USD |
1.2000 USD |
1.3139 USD |
1.2590 USD |
| 2026-01-05 |
1.1630 USD |
57,875.9827 |
1.1660 USD |
1.1476 USD |
1.1888 USD |
1.1513 USD |
| 2026-01-04 |
1.1788 USD |
61,103.0860 |
1.1384 USD |
1.1384 USD |
1.2133 USD |
1.1806 USD |
| 2026-01-03 |
1.1305 USD |
71,700.8635 |
1.1261 USD |
1.1092 USD |
1.1579 USD |
1.1403 USD |
| 2026-01-02 |
1.1034 USD |
91,817.9237 |
1.0990 USD |
1.0908 USD |
1.1248 USD |
1.1248 USD |
| 2026-01-01 |
1.0964 USD |
74,842.4265 |
1.0902 USD |
1.0833 USD |
1.1161 USD |
1.0994 USD |
| 2025-12-31 |
1.1117 USD |
71,462.0436 |
1.1294 USD |
1.0934 USD |
1.1314 USD |
1.0965 USD |
| 2025-12-30 |
1.1651 USD |
23,269.9403 |
1.1671 USD |
1.1493 USD |
1.1741 USD |
1.1493 USD |
| 2025-12-29 |
1.2022 USD |
63,649.2599 |
1.1727 USD |
1.1624 USD |
1.2153 USD |
1.1731 USD |
| 2025-12-28 |
1.1758 USD |
10,807.5028 |
1.1860 USD |
1.1660 USD |
1.1899 USD |
1.1687 USD |
| 2025-12-27 |
1.1708 USD |
28,677.9230 |
1.1801 USD |
1.1687 USD |
1.1847 USD |
1.1828 USD |
| 2025-12-26 |
1.1945 USD |
43,869.4461 |
1.1226 USD |
1.1226 USD |
1.2474 USD |
1.1935 USD |
| 2025-12-25 |
1.1542 USD |
4,470.8100 |
1.1609 USD |
1.1441 USD |
1.1613 USD |
1.1477 USD |
| 2025-12-24 |
1.1531 USD |
25,771.2518 |
1.1822 USD |
1.1354 USD |
1.1825 USD |
1.1432 USD |
| 2025-12-23 |
1.1881 USD |
19,623.3304 |
1.2058 USD |
1.1767 USD |
1.2149 USD |
1.1810 USD |
| 2025-12-22 |
1.2301 USD |
49,976.6790 |
1.2298 USD |
1.2161 USD |
1.2510 USD |
1.2245 USD |
| 2025-12-21 |
1.2220 USD |
41,025.7740 |
1.2122 USD |
1.1838 USD |
1.2313 USD |
1.2127 USD |
| 2025-12-20 |
1.2090 USD |
22,461.6651 |
1.2151 USD |
1.1979 USD |
1.2179 USD |
1.2137 USD |
| 2025-12-19 |
1.1620 USD |
45,330.6389 |
1.1289 USD |
1.1232 USD |
1.2144 USD |
1.2002 USD |
| 2025-12-18 |
1.1815 USD |
51,530.1617 |
1.1722 USD |
1.1432 USD |
1.2034 USD |
1.1857 USD |
| 2025-12-17 |
1.1921 USD |
40,878.2857 |
1.1805 USD |
1.1668 USD |
1.2275 USD |
1.1832 USD |
| 2025-12-16 |
1.1054 USD |
116,697.9721 |
1.1373 USD |
1.0825 USD |
1.1758 USD |
1.1705 USD |
| 2025-12-15 |
1.1218 USD |
7,195.0517 |
1.1174 USD |
1.1129 USD |
1.1337 USD |
1.1166 USD |
| 2025-12-14 |
1.1370 USD |
24,563.8401 |
1.1408 USD |
1.1225 USD |
1.1555 USD |
1.1300 USD |
| 2025-12-13 |
1.1439 USD |
46,689.5183 |
1.1800 USD |
1.1288 USD |
1.1826 USD |
1.1299 USD |
| 2025-12-12 |
1.2316 USD |
55,066.6563 |
1.2219 USD |
1.1716 USD |
1.2637 USD |
1.1756 USD |
| 2025-12-11 |
1.1858 USD |
274,546.1905 |
1.2356 USD |
1.1709 USD |
1.2358 USD |
1.1987 USD |
| 2025-12-10 |
1.2748 USD |
55,377.0334 |
1.2871 USD |
1.2495 USD |
1.2994 USD |
1.2897 USD |
| 2025-12-09 |
1.2047 USD |
5,080.7018 |
1.2086 USD |
1.2034 USD |
1.2112 USD |
1.2034 USD |
| 2025-12-08 |
1.2195 USD |
4,818.8971 |
1.1965 USD |
1.1965 USD |
1.2357 USD |
1.2280 USD |
| 2025-12-07 |
1.2382 USD |
37,048.6952 |
1.2441 USD |
1.2209 USD |
1.2534 USD |
1.2314 USD |
| 2025-12-06 |
1.2559 USD |
61,507.3769 |
1.2922 USD |
1.2327 USD |
1.2923 USD |
1.2441 USD |
| 2025-12-05 |
1.4230 USD |
17,296.4531 |
1.4249 USD |
1.4156 USD |
1.4319 USD |
1.4230 USD |
| 2025-12-04 |
1.4804 USD |
5,372.6935 |
1.4854 USD |
1.4603 USD |
1.4949 USD |
1.4639 USD |
| 2025-12-03 |
1.4663 USD |
9,897.8816 |
1.4656 USD |
1.4467 USD |
1.4859 USD |
1.4587 USD |
| 2025-12-02 |
1.3898 USD |
11,685.1468 |
1.3858 USD |
1.3463 USD |
1.4612 USD |
1.4612 USD |
| 2025-12-01 |
1.3755 USD |
110,876.4919 |
1.4500 USD |
1.3200 USD |
1.4500 USD |
1.3592 USD |
| 2025-11-30 |
1.4886 USD |
24,191.6886 |
1.4876 USD |
1.4614 USD |
1.5018 USD |
1.4614 USD |
| 2025-11-29 |
1.5204 USD |
118,121.4255 |
1.5295 USD |
1.4888 USD |
1.5371 USD |
1.4967 USD |
| 2025-11-28 |
1.5285 USD |
123,650.9253 |
1.5293 USD |
1.5250 USD |
1.5583 USD |
1.5415 USD |
| 2025-11-27 |
1.5266 USD |
52,714.5213 |
1.5070 USD |
1.4986 USD |
1.5424 USD |
1.5308 USD |
| 2025-11-26 |
1.5060 USD |
39,401.4965 |
1.5267 USD |
1.4932 USD |
1.5353 USD |
1.4977 USD |
| 2025-11-25 |
1.5270 USD |
13,039.2051 |
1.5477 USD |
1.5030 USD |
1.5527 USD |
1.5195 USD |
| 2025-11-24 |
1.4952 USD |
391,176.0684 |
1.4850 USD |
1.4741 USD |
1.5404 USD |
1.5349 USD |
| 2025-11-23 |
1.5103 USD |
45,016.6942 |
1.4878 USD |
1.4814 USD |
1.5312 USD |
1.5080 USD |
| 2025-11-22 |
1.4733 USD |
68,085.8401 |
1.5119 USD |
1.3939 USD |
1.5317 USD |
1.4849 USD |
| 2025-11-21 |
1.5345 USD |
129,024.0195 |
1.5943 USD |
1.4239 USD |
1.6113 USD |
1.5342 USD |
| 2025-11-20 |
1.8287 USD |
171,099.4953 |
1.8549 USD |
1.7972 USD |
1.8639 USD |
1.8114 USD |