Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.2102 USD |
291,864.2765 |
3.2799 USD |
3.0867 USD |
3.3789 USD |
3.3283 USD |
| 2025-01-20 |
3.3966 USD |
325,459.7250 |
3.4258 USD |
3.1740 USD |
3.8493 USD |
3.3216 USD |
| 2025-01-19 |
3.6370 USD |
632,537.0198 |
3.9020 USD |
3.3392 USD |
3.9849 USD |
3.4844 USD |
| 2025-01-18 |
3.7645 USD |
420,008.3070 |
3.9150 USD |
3.6212 USD |
3.9652 USD |
3.7771 USD |
| 2025-01-17 |
4.0044 USD |
755,726.1652 |
3.6758 USD |
3.6357 USD |
4.1869 USD |
4.1101 USD |
| 2025-01-16 |
3.2496 USD |
680,052.6582 |
3.0498 USD |
2.7809 USD |
3.6222 USD |
3.6171 USD |
| 2025-01-15 |
2.8262 USD |
412,718.8089 |
2.4480 USD |
2.3600 USD |
3.2388 USD |
3.1292 USD |
| 2025-01-14 |
2.4019 USD |
359,539.0798 |
2.4672 USD |
2.3389 USD |
2.5184 USD |
2.4943 USD |
| 2025-01-13 |
2.3837 USD |
695,870.0117 |
2.6257 USD |
2.2715 USD |
2.7117 USD |
2.4506 USD |
| 2025-01-12 |
2.7559 USD |
157,075.5804 |
2.7234 USD |
2.6672 USD |
2.8067 USD |
2.6672 USD |
| 2025-01-11 |
2.7137 USD |
264,682.6466 |
2.7379 USD |
2.6694 USD |
2.8498 USD |
2.7509 USD |
| 2025-01-10 |
2.8380 USD |
464,194.6767 |
2.9780 USD |
2.6635 USD |
3.1883 USD |
2.7312 USD |
| 2025-01-09 |
3.0930 USD |
301,979.6463 |
3.3847 USD |
2.9577 USD |
3.4128 USD |
3.0004 USD |
| 2025-01-08 |
3.1211 USD |
342,670.0024 |
3.3125 USD |
2.9000 USD |
3.4025 USD |
3.3361 USD |
| 2025-01-07 |
3.3048 USD |
263,537.2250 |
3.2955 USD |
3.2250 USD |
3.4281 USD |
3.3869 USD |
| 2025-01-06 |
3.3871 USD |
204,550.3059 |
3.5735 USD |
3.3117 USD |
3.5735 USD |
3.3981 USD |
| 2025-01-05 |
3.4696 USD |
471,850.1743 |
3.3746 USD |
3.2900 USD |
3.7000 USD |
3.5850 USD |
| 2025-01-04 |
3.3079 USD |
113,525.5198 |
3.2748 USD |
3.2000 USD |
3.5278 USD |
3.3511 USD |
| 2025-01-03 |
3.2622 USD |
196,216.2518 |
3.2964 USD |
3.1400 USD |
3.3710 USD |
3.2643 USD |
| 2025-01-02 |
3.4234 USD |
256,451.6227 |
3.3539 USD |
3.2749 USD |
3.6073 USD |
3.3031 USD |
| 2025-01-01 |
3.3581 USD |
246,529.3064 |
3.4675 USD |
3.1879 USD |
3.5791 USD |
3.2749 USD |
| 2024-12-31 |
3.3897 USD |
701,977.7176 |
2.9822 USD |
2.8988 USD |
3.8000 USD |
3.5081 USD |
| 2024-12-30 |
2.8486 USD |
245,187.2955 |
2.8428 USD |
2.7223 USD |
3.0285 USD |
2.9111 USD |
| 2024-12-29 |
2.9171 USD |
69,279.7554 |
3.0182 USD |
2.8582 USD |
3.0788 USD |
2.9017 USD |
| 2024-12-28 |
2.8904 USD |
305,468.5259 |
3.0147 USD |
2.7647 USD |
3.0679 USD |
2.8259 USD |
| 2024-12-27 |
2.8875 USD |
648,704.9689 |
2.8939 USD |
2.8048 USD |
3.0713 USD |
2.9897 USD |
| 2024-12-26 |
2.9213 USD |
194,677.1691 |
3.0481 USD |
2.7001 USD |
3.0860 USD |
2.8907 USD |
| 2024-12-25 |
2.9885 USD |
299,847.0183 |
2.7820 USD |
2.7776 USD |
3.2066 USD |
3.1669 USD |
| 2024-12-24 |
2.6926 USD |
162,546.4210 |
2.7513 USD |
2.5986 USD |
2.8239 USD |
2.6903 USD |
| 2024-12-23 |
2.3047 USD |
94,047.1849 |
2.2495 USD |
2.2000 USD |
2.4121 USD |
2.3030 USD |
| 2024-12-22 |
2.2443 USD |
213,212.2506 |
2.2718 USD |
2.1603 USD |
2.3230 USD |
2.2400 USD |
| 2024-12-21 |
2.5340 USD |
548,619.2371 |
2.7887 USD |
2.3856 USD |
2.8384 USD |
2.4264 USD |
| 2024-12-20 |
2.4730 USD |
1,111,399.1791 |
2.4726 USD |
2.0609 USD |
2.9062 USD |
2.8288 USD |
| 2024-12-19 |
2.7125 USD |
800,704.2590 |
2.8083 USD |
2.3743 USD |
3.0880 USD |
2.4000 USD |
| 2024-12-18 |
2.8334 USD |
580,017.8652 |
2.6280 USD |
2.5828 USD |
3.0907 USD |
2.7972 USD |
| 2024-12-17 |
2.5450 USD |
113,725.3037 |
2.6922 USD |
2.4227 USD |
2.7111 USD |
2.5880 USD |
| 2024-12-16 |
2.7245 USD |
249,342.3629 |
2.8269 USD |
2.5868 USD |
2.9006 USD |
2.6258 USD |
| 2024-12-15 |
2.7101 USD |
472,888.3223 |
2.7001 USD |
2.5353 USD |
3.5000 USD |
2.7422 USD |
| 2024-12-14 |
3.0019 USD |
431,436.9534 |
2.9694 USD |
2.7000 USD |
3.1895 USD |
2.7000 USD |
| 2024-12-13 |
2.6595 USD |
756,887.0306 |
2.4778 USD |
2.3819 USD |
2.9799 USD |
2.9508 USD |
| 2024-12-12 |
2.3315 USD |
467,734.7004 |
2.2730 USD |
2.1994 USD |
2.5081 USD |
2.4464 USD |
| 2024-12-11 |
2.1174 USD |
293,686.8182 |
2.1511 USD |
1.9506 USD |
2.2708 USD |
2.1772 USD |
| 2024-12-10 |
1.8732 USD |
625,746.0670 |
1.7523 USD |
1.6833 USD |
2.0600 USD |
2.0293 USD |
| 2024-12-09 |
1.9875 USD |
210,065.6029 |
2.1040 USD |
1.8687 USD |
2.1048 USD |
1.9474 USD |
| 2024-12-08 |
2.1321 USD |
109,967.2551 |
2.2339 USD |
2.0579 USD |
2.2470 USD |
2.0884 USD |
| 2024-12-07 |
2.2416 USD |
298,136.9816 |
2.3143 USD |
2.1603 USD |
2.3284 USD |
2.2244 USD |
| 2024-12-06 |
2.4604 USD |
1,161,755.2974 |
2.4330 USD |
2.2521 USD |
2.7630 USD |
2.3568 USD |
| 2024-12-05 |
1.9801 USD |
1,692,034.3695 |
1.6292 USD |
1.5204 USD |
2.3655 USD |
2.3040 USD |
| 2024-12-04 |
1.5831 USD |
549,765.4416 |
1.5069 USD |
1.4612 USD |
1.8200 USD |
1.6175 USD |
| 2024-12-03 |
1.4276 USD |
772,334.4749 |
1.3740 USD |
1.3118 USD |
1.6045 USD |
1.5181 USD |