Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.7748 USD |
73,059.3285 |
1.7036 USD |
1.6862 USD |
1.8375 USD |
1.7995 USD |
| 2025-09-30 |
1.6834 USD |
202,408.0426 |
1.7373 USD |
1.6462 USD |
1.7393 USD |
1.7257 USD |
| 2025-09-29 |
1.7582 USD |
65,045.9330 |
1.7548 USD |
1.7254 USD |
1.7805 USD |
1.7339 USD |
| 2025-09-28 |
1.6984 USD |
128,608.2452 |
1.6918 USD |
1.6597 USD |
1.7718 USD |
1.7179 USD |
| 2025-09-27 |
1.6755 USD |
25,145.1606 |
1.6893 USD |
1.6596 USD |
1.6979 USD |
1.6745 USD |
| 2025-09-26 |
1.6630 USD |
80,809.8396 |
1.6379 USD |
1.6237 USD |
1.7228 USD |
1.6953 USD |
| 2025-09-25 |
1.6896 USD |
53,383.8367 |
1.7350 USD |
1.6483 USD |
1.7404 USD |
1.6696 USD |
| 2025-09-24 |
1.7743 USD |
121,885.4329 |
1.7291 USD |
1.7238 USD |
1.8053 USD |
1.7714 USD |
| 2025-09-23 |
1.8163 USD |
53,890.5867 |
1.8350 USD |
1.7813 USD |
1.8393 USD |
1.8176 USD |
| 2025-09-22 |
1.8361 USD |
759,967.8467 |
1.9601 USD |
1.6726 USD |
1.9629 USD |
1.8270 USD |
| 2025-09-21 |
2.0185 USD |
12,482.8932 |
2.0116 USD |
1.9966 USD |
2.0274 USD |
2.0158 USD |
| 2025-09-20 |
2.0588 USD |
42,246.0357 |
2.0831 USD |
2.0068 USD |
2.1234 USD |
2.0126 USD |
| 2025-09-19 |
2.2654 USD |
246,423.6220 |
2.3530 USD |
2.1966 USD |
2.3600 USD |
2.1966 USD |
| 2025-09-18 |
2.2415 USD |
396,893.9832 |
2.0651 USD |
2.0353 USD |
2.4776 USD |
2.3581 USD |
| 2025-09-17 |
2.0047 USD |
22,205.9207 |
2.0001 USD |
1.9754 USD |
2.0283 USD |
1.9802 USD |
| 2025-09-16 |
1.9669 USD |
83,797.6707 |
1.9661 USD |
1.9244 USD |
2.0156 USD |
2.0138 USD |
| 2025-09-15 |
2.0315 USD |
228,347.0905 |
2.0352 USD |
1.9364 USD |
2.0800 USD |
1.9477 USD |
| 2025-09-14 |
2.0318 USD |
62,602.7319 |
2.0919 USD |
1.9840 USD |
2.1081 USD |
2.0102 USD |
| 2025-09-13 |
2.1636 USD |
94,095.1614 |
2.1920 USD |
2.1277 USD |
2.1985 USD |
2.1623 USD |
| 2025-09-12 |
2.1252 USD |
258,790.1153 |
2.1261 USD |
2.0476 USD |
2.1910 USD |
2.1700 USD |
| 2025-09-11 |
2.0320 USD |
62,408.9678 |
1.9916 USD |
1.9916 USD |
2.0725 USD |
2.0383 USD |
| 2025-09-10 |
2.0688 USD |
190,186.4925 |
1.9448 USD |
1.9182 USD |
2.2005 USD |
2.1104 USD |
| 2025-09-09 |
1.9423 USD |
275,535.8625 |
1.9498 USD |
1.8990 USD |
2.0199 USD |
1.9180 USD |
| 2025-09-08 |
1.9870 USD |
63,032.1640 |
1.9909 USD |
1.9600 USD |
2.0151 USD |
1.9668 USD |
| 2025-09-07 |
1.9295 USD |
89,731.1447 |
1.9987 USD |
1.8667 USD |
2.0297 USD |
1.9166 USD |
| 2025-09-06 |
1.9832 USD |
25,629.0678 |
1.9740 USD |
1.9589 USD |
2.0044 USD |
1.9773 USD |
| 2025-09-05 |
2.0072 USD |
98,010.4847 |
2.0042 USD |
1.9593 USD |
2.0678 USD |
1.9756 USD |
| 2025-09-04 |
2.0829 USD |
205,582.2120 |
1.9905 USD |
1.9313 USD |
2.1760 USD |
2.0391 USD |
| 2025-09-03 |
1.9049 USD |
25,479.8012 |
1.9233 USD |
1.8746 USD |
1.9457 USD |
1.9143 USD |
| 2025-09-02 |
1.9344 USD |
179,974.4282 |
1.8150 USD |
1.8055 USD |
2.0503 USD |
1.9039 USD |
| 2025-09-01 |
1.8961 USD |
251,838.5860 |
1.9261 USD |
1.8500 USD |
1.9457 USD |
1.8604 USD |
| 2025-08-31 |
1.9910 USD |
46,263.1025 |
2.0003 USD |
1.9614 USD |
2.0284 USD |
1.9637 USD |
| 2025-08-30 |
1.9995 USD |
39,673.2945 |
2.0153 USD |
1.9608 USD |
2.0444 USD |
1.9989 USD |
| 2025-08-29 |
2.0691 USD |
93,038.0787 |
2.1104 USD |
2.0186 USD |
2.1840 USD |
2.0186 USD |
| 2025-08-28 |
2.1666 USD |
92,514.3071 |
2.1547 USD |
2.1165 USD |
2.2342 USD |
2.1514 USD |
| 2025-08-27 |
2.2738 USD |
136,967.8634 |
2.3497 USD |
2.1674 USD |
2.3715 USD |
2.1888 USD |
| 2025-08-26 |
2.3511 USD |
47,264.6345 |
2.3614 USD |
2.2830 USD |
2.4087 USD |
2.3012 USD |
| 2025-08-25 |
2.4124 USD |
236,644.3069 |
2.5563 USD |
2.2544 USD |
2.6220 USD |
2.3928 USD |
| 2025-08-24 |
2.5615 USD |
113,349.4241 |
2.6713 USD |
2.4481 USD |
2.6877 USD |
2.5195 USD |
| 2025-08-23 |
2.7034 USD |
63,143.0806 |
2.6760 USD |
2.5902 USD |
2.8352 USD |
2.7152 USD |
| 2025-08-22 |
2.4535 USD |
170,231.3230 |
2.3355 USD |
2.3305 USD |
2.5184 USD |
2.4311 USD |
| 2025-08-21 |
2.3316 USD |
181,016.6664 |
2.2473 USD |
2.2346 USD |
2.3850 USD |
2.3279 USD |
| 2025-08-20 |
2.0833 USD |
39,703.9537 |
2.0018 USD |
1.9923 USD |
2.1224 USD |
2.1175 USD |
| 2025-08-19 |
2.0078 USD |
28,667.8607 |
1.9836 USD |
1.9378 USD |
2.0845 USD |
2.0799 USD |
| 2025-08-18 |
1.9778 USD |
64,639.5343 |
2.0677 USD |
1.9277 USD |
2.0705 USD |
1.9618 USD |
| 2025-08-17 |
2.0574 USD |
26,971.1806 |
2.0086 USD |
1.9920 USD |
2.1260 USD |
2.1016 USD |
| 2025-08-16 |
1.9512 USD |
102,778.8082 |
1.9426 USD |
1.9203 USD |
1.9798 USD |
1.9555 USD |
| 2025-08-15 |
1.9850 USD |
90,849.2874 |
2.0438 USD |
1.9069 USD |
2.0923 USD |
1.9372 USD |
| 2025-08-14 |
2.1625 USD |
75,905.4249 |
2.2617 USD |
2.0300 USD |
2.2955 USD |
2.0730 USD |
| 2025-08-13 |
2.2487 USD |
157,706.0644 |
2.2126 USD |
2.1921 USD |
2.2797 USD |
2.2599 USD |