Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
1.2690 USD |
532,050.8481 |
1.2022 USD |
1.1980 USD |
1.3679 USD |
1.3175 USD |
| 2025-03-11 |
1.1680 USD |
434,978.5298 |
1.1749 USD |
1.0915 USD |
1.2161 USD |
1.1811 USD |
| 2025-03-10 |
1.2951 USD |
77,022.6535 |
1.2508 USD |
1.2508 USD |
1.3579 USD |
1.2994 USD |
| 2025-03-09 |
1.3244 USD |
353,909.3001 |
1.5162 USD |
1.2576 USD |
1.5323 USD |
1.2596 USD |
| 2025-03-08 |
1.5348 USD |
151,314.8349 |
1.5609 USD |
1.5122 USD |
1.5900 USD |
1.5378 USD |
| 2025-03-07 |
1.5719 USD |
96,265.5186 |
1.5860 USD |
1.5265 USD |
1.6267 USD |
1.6026 USD |
| 2025-03-06 |
1.6773 USD |
87,586.6238 |
1.7330 USD |
1.6161 USD |
1.7582 USD |
1.6228 USD |
| 2025-03-05 |
1.7491 USD |
117,323.7584 |
1.7302 USD |
1.7086 USD |
1.8161 USD |
1.7173 USD |
| 2025-03-04 |
1.7563 USD |
381,260.4420 |
1.8050 USD |
1.6165 USD |
1.8241 USD |
1.7269 USD |
| 2025-03-03 |
1.8538 USD |
405,962.5727 |
2.1721 USD |
1.7516 USD |
2.1721 USD |
1.8070 USD |
| 2025-03-02 |
2.0856 USD |
216,817.9059 |
2.0195 USD |
2.0000 USD |
2.2075 USD |
2.2057 USD |
| 2025-03-01 |
2.0258 USD |
202,581.7291 |
2.1000 USD |
1.9793 USD |
2.1327 USD |
2.0090 USD |
| 2025-02-28 |
2.2430 USD |
508,384.2242 |
2.4204 USD |
2.0530 USD |
2.4293 USD |
2.0892 USD |
| 2025-02-27 |
2.0818 USD |
40,280.7296 |
2.0242 USD |
2.0112 USD |
2.1544 USD |
2.1133 USD |
| 2025-02-26 |
2.0058 USD |
167,320.1511 |
1.9723 USD |
1.9273 USD |
2.1050 USD |
2.0346 USD |
| 2025-02-25 |
1.8345 USD |
182,575.8800 |
1.8986 USD |
1.7500 USD |
1.9972 USD |
1.9720 USD |
| 2025-02-24 |
2.0581 USD |
77,836.7914 |
2.2155 USD |
2.0102 USD |
2.2155 USD |
2.0629 USD |
| 2025-02-23 |
2.2067 USD |
76,776.3387 |
2.2322 USD |
2.1516 USD |
2.2631 USD |
2.1712 USD |
| 2025-02-22 |
2.1839 USD |
111,482.4506 |
2.1405 USD |
2.0957 USD |
2.2764 USD |
2.2506 USD |
| 2025-02-21 |
2.2899 USD |
285,537.7472 |
2.3616 USD |
2.1218 USD |
2.4170 USD |
2.1294 USD |
| 2025-02-20 |
2.2649 USD |
144,736.3444 |
2.2279 USD |
2.1999 USD |
2.3650 USD |
2.3535 USD |
| 2025-02-19 |
2.1979 USD |
158,749.9203 |
2.0221 USD |
1.9803 USD |
2.2648 USD |
2.1952 USD |
| 2025-02-18 |
2.0120 USD |
178,096.2868 |
2.1480 USD |
1.9606 USD |
2.1480 USD |
1.9881 USD |
| 2025-02-17 |
2.1884 USD |
155,918.4704 |
2.1327 USD |
2.0811 USD |
2.2857 USD |
2.1664 USD |
| 2025-02-16 |
2.1227 USD |
52,702.5817 |
2.1750 USD |
2.0607 USD |
2.2304 USD |
2.0925 USD |
| 2025-02-15 |
2.1740 USD |
103,338.3327 |
2.1901 USD |
2.1072 USD |
2.2353 USD |
2.1279 USD |
| 2025-02-14 |
2.1267 USD |
112,828.7947 |
2.0458 USD |
2.0192 USD |
2.2732 USD |
2.2691 USD |
| 2025-02-13 |
1.9687 USD |
84,362.4199 |
2.0014 USD |
1.9098 USD |
2.0455 USD |
2.0228 USD |
| 2025-02-12 |
1.9235 USD |
171,462.5926 |
1.9179 USD |
1.8240 USD |
2.0007 USD |
1.9663 USD |
| 2025-02-11 |
2.0919 USD |
260,536.5294 |
2.0091 USD |
1.9062 USD |
2.2500 USD |
1.9196 USD |
| 2025-02-10 |
2.0752 USD |
171,417.3879 |
2.0407 USD |
1.9543 USD |
2.1438 USD |
1.9975 USD |
| 2025-02-09 |
2.0337 USD |
318,481.3938 |
2.0266 USD |
1.9647 USD |
2.1274 USD |
1.9966 USD |
| 2025-02-08 |
1.8771 USD |
221,594.4898 |
1.7729 USD |
1.7364 USD |
2.0134 USD |
1.9907 USD |
| 2025-02-07 |
1.9436 USD |
404,530.9419 |
1.8579 USD |
1.8352 USD |
2.0917 USD |
1.9120 USD |
| 2025-02-06 |
1.8703 USD |
230,915.4287 |
1.9491 USD |
1.8042 USD |
1.9872 USD |
1.8158 USD |
| 2025-02-05 |
2.0019 USD |
459,975.5144 |
2.0686 USD |
1.9199 USD |
2.0942 USD |
1.9457 USD |
| 2025-02-04 |
2.1259 USD |
312,077.7921 |
2.3932 USD |
2.0225 USD |
2.4079 USD |
2.0529 USD |
| 2025-02-03 |
2.1981 USD |
401,854.1712 |
2.3661 USD |
1.7790 USD |
2.4631 USD |
2.3350 USD |
| 2025-02-02 |
2.5376 USD |
737,420.6472 |
2.7715 USD |
2.2400 USD |
2.8050 USD |
2.3434 USD |
| 2025-02-01 |
2.9686 USD |
164,408.7977 |
3.1379 USD |
2.8000 USD |
3.1562 USD |
2.8249 USD |
| 2025-01-31 |
3.1643 USD |
425,655.0675 |
3.1929 USD |
3.0840 USD |
3.2962 USD |
3.2086 USD |
| 2025-01-30 |
3.3044 USD |
122,925.3914 |
3.1262 USD |
3.0989 USD |
3.4380 USD |
3.2139 USD |
| 2025-01-29 |
3.2605 USD |
346,596.5594 |
3.0876 USD |
3.0680 USD |
3.3900 USD |
3.2234 USD |
| 2025-01-28 |
3.1419 USD |
144,262.1918 |
3.0862 USD |
3.0275 USD |
3.2929 USD |
3.2211 USD |
| 2025-01-27 |
2.8798 USD |
572,754.7870 |
3.0125 USD |
2.7103 USD |
3.1061 USD |
3.0861 USD |
| 2025-01-26 |
3.0647 USD |
141,552.4570 |
2.9399 USD |
2.9205 USD |
3.1658 USD |
3.0877 USD |
| 2025-01-25 |
3.1814 USD |
276,745.7305 |
3.2800 USD |
2.9055 USD |
3.3559 USD |
2.9209 USD |
| 2025-01-24 |
3.5463 USD |
369,214.4134 |
3.3002 USD |
3.1652 USD |
3.7827 USD |
3.3437 USD |
| 2025-01-23 |
3.2555 USD |
286,697.5756 |
3.3076 USD |
3.1132 USD |
3.4002 USD |
3.2888 USD |
| 2025-01-22 |
3.3735 USD |
128,774.4545 |
3.3065 USD |
3.2402 USD |
3.5606 USD |
3.3768 USD |