Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.8772 USD |
102,877.8457 |
1.8755 USD |
1.8146 USD |
1.8995 USD |
1.8995 USD |
| 2025-11-18 |
1.8277 USD |
24,708.4746 |
1.8115 USD |
1.7769 USD |
1.8703 USD |
1.8566 USD |
| 2025-11-17 |
1.9865 USD |
67,849.0179 |
2.0062 USD |
1.9296 USD |
2.0260 USD |
1.9296 USD |
| 2025-11-16 |
2.0040 USD |
80,730.6337 |
2.0001 USD |
1.9800 USD |
2.0740 USD |
1.9931 USD |
| 2025-11-15 |
2.0011 USD |
30,412.7644 |
1.9974 USD |
1.9955 USD |
2.0298 USD |
2.0025 USD |
| 2025-11-14 |
2.0179 USD |
56,134.0753 |
2.0594 USD |
1.9897 USD |
2.0780 USD |
2.0297 USD |
| 2025-11-13 |
2.0658 USD |
58,136.5354 |
2.0047 USD |
1.9930 USD |
2.1326 USD |
2.0122 USD |
| 2025-11-12 |
1.9939 USD |
227,602.6299 |
1.9974 USD |
1.9876 USD |
2.0207 USD |
2.0180 USD |
| 2025-11-11 |
1.9993 USD |
46,488.3850 |
2.0159 USD |
1.9761 USD |
2.0510 USD |
1.9875 USD |
| 2025-11-10 |
1.9905 USD |
1,225.5092 |
1.9775 USD |
1.9701 USD |
1.9932 USD |
1.9914 USD |
| 2025-11-09 |
1.7440 USD |
51,284.4749 |
1.8123 USD |
1.5492 USD |
1.8562 USD |
1.8356 USD |
| 2025-11-08 |
1.7898 USD |
15,784.5065 |
1.7759 USD |
1.7538 USD |
1.8081 USD |
1.7946 USD |
| 2025-11-07 |
1.7183 USD |
44,203.6603 |
1.7025 USD |
1.6433 USD |
1.7857 USD |
1.7857 USD |
| 2025-11-06 |
1.6850 USD |
64,621.3692 |
1.7020 USD |
1.6396 USD |
1.7330 USD |
1.6396 USD |
| 2025-11-05 |
1.6374 USD |
135,706.8722 |
1.6290 USD |
1.5447 USD |
1.6931 USD |
1.6841 USD |
| 2025-11-04 |
1.6740 USD |
184,603.7423 |
1.8423 USD |
1.4741 USD |
1.8740 USD |
1.6028 USD |
| 2025-11-03 |
1.8961 USD |
128,119.1856 |
2.0776 USD |
1.8013 USD |
2.0859 USD |
1.8286 USD |
| 2025-11-02 |
2.0154 USD |
2,335.3044 |
2.0173 USD |
1.9949 USD |
2.0521 USD |
1.9949 USD |
| 2025-11-01 |
1.9943 USD |
7,204.4638 |
1.9550 USD |
1.9519 USD |
2.0294 USD |
2.0063 USD |
| 2025-10-31 |
1.9905 USD |
19,393.2159 |
1.9628 USD |
1.9628 USD |
2.0283 USD |
1.9863 USD |
| 2025-10-30 |
1.9644 USD |
25,282.1788 |
1.9824 USD |
1.9052 USD |
1.9988 USD |
1.9127 USD |
| 2025-10-29 |
1.9615 USD |
87,589.8986 |
1.9250 USD |
1.8899 USD |
2.0199 USD |
1.9671 USD |
| 2025-10-28 |
2.0618 USD |
20,272.4441 |
2.0564 USD |
2.0280 USD |
2.0892 USD |
2.0280 USD |
| 2025-10-27 |
2.1018 USD |
20,870.0501 |
2.0964 USD |
2.0236 USD |
2.1380 USD |
2.0561 USD |
| 2025-10-26 |
2.0366 USD |
50,066.6466 |
1.9855 USD |
1.9681 USD |
2.0900 USD |
2.0538 USD |
| 2025-10-25 |
2.0039 USD |
35,610.3126 |
2.0260 USD |
1.9636 USD |
2.0329 USD |
1.9958 USD |
| 2025-10-24 |
1.9838 USD |
61,075.2955 |
1.9199 USD |
1.9197 USD |
2.0063 USD |
1.9893 USD |
| 2025-10-23 |
1.8552 USD |
54,964.0625 |
1.8193 USD |
1.8128 USD |
1.8969 USD |
1.8696 USD |
| 2025-10-22 |
1.8316 USD |
123,848.8585 |
1.8500 USD |
1.7907 USD |
1.8625 USD |
1.8179 USD |
| 2025-10-21 |
1.8744 USD |
41,592.4974 |
1.9278 USD |
1.8269 USD |
1.9282 USD |
1.8874 USD |
| 2025-10-20 |
2.0089 USD |
452,453.7330 |
1.9349 USD |
1.8830 USD |
2.2405 USD |
1.9467 USD |
| 2025-10-19 |
1.9433 USD |
248,838.7132 |
1.8916 USD |
1.8103 USD |
2.0335 USD |
1.9389 USD |
| 2025-10-18 |
1.8035 USD |
99,160.7221 |
1.7786 USD |
1.7701 USD |
1.8790 USD |
1.8544 USD |
| 2025-10-17 |
1.6531 USD |
409,517.6989 |
1.7716 USD |
1.5837 USD |
1.8050 USD |
1.6800 USD |
| 2025-10-16 |
1.9034 USD |
168,776.6655 |
1.9090 USD |
1.7485 USD |
1.9957 USD |
1.7682 USD |
| 2025-10-15 |
1.9992 USD |
106,708.6362 |
1.9861 USD |
1.9231 USD |
2.0771 USD |
1.9410 USD |
| 2025-10-14 |
1.8340 USD |
211,883.8106 |
1.9936 USD |
1.7480 USD |
1.9966 USD |
1.9335 USD |
| 2025-10-13 |
1.9760 USD |
326,590.4779 |
1.9661 USD |
1.9073 USD |
2.0265 USD |
1.9836 USD |
| 2025-10-12 |
1.6442 USD |
178,653.8206 |
1.6038 USD |
1.5783 USD |
1.7537 USD |
1.7537 USD |
| 2025-10-11 |
1.6077 USD |
358,923.6922 |
1.3626 USD |
1.3236 USD |
1.8992 USD |
1.6638 USD |
| 2025-10-10 |
1.5164 USD |
289,965.0455 |
1.7013 USD |
0.9256 USD |
1.7014 USD |
1.0741 USD |
| 2025-10-09 |
1.7433 USD |
78,641.8849 |
1.7902 USD |
1.6977 USD |
1.7938 USD |
1.7090 USD |
| 2025-10-08 |
1.7751 USD |
69,294.3845 |
1.7819 USD |
1.7489 USD |
1.8163 USD |
1.8048 USD |
| 2025-10-07 |
1.9262 USD |
39,111.1347 |
1.9273 USD |
1.8942 USD |
1.9485 USD |
1.9031 USD |
| 2025-10-06 |
1.9214 USD |
142,802.0587 |
1.8839 USD |
1.8380 USD |
2.0043 USD |
1.9160 USD |
| 2025-10-05 |
1.8757 USD |
94,237.9042 |
1.8542 USD |
1.8290 USD |
1.9182 USD |
1.8644 USD |
| 2025-10-04 |
1.8509 USD |
142,301.7693 |
1.8854 USD |
1.8110 USD |
1.9092 USD |
1.8432 USD |
| 2025-10-03 |
1.9731 USD |
46,727.7916 |
1.9624 USD |
1.9103 USD |
2.0204 USD |
1.9702 USD |
| 2025-10-02 |
1.8757 USD |
116,662.4147 |
1.8389 USD |
1.8103 USD |
1.9695 USD |
1.9579 USD |
| 2025-10-01 |
1.7748 USD |
73,059.3285 |
1.7036 USD |
1.6862 USD |
1.8375 USD |
1.7995 USD |