Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
2.1313 USD |
174,072.2144 |
2.0487 USD |
2.0219 USD |
2.2477 USD |
2.2350 USD |
| 2025-08-11 |
2.1241 USD |
72,894.3556 |
2.1483 USD |
2.0220 USD |
2.2500 USD |
2.0988 USD |
| 2025-08-10 |
2.1448 USD |
72,652.4297 |
2.1721 USD |
2.0721 USD |
2.2173 USD |
2.1403 USD |
| 2025-08-09 |
2.1355 USD |
23,951.3245 |
2.0338 USD |
2.0338 USD |
2.1914 USD |
2.1355 USD |
| 2025-08-08 |
2.0353 USD |
122,343.5313 |
1.9774 USD |
1.9449 USD |
2.1186 USD |
2.0290 USD |
| 2025-08-07 |
1.9090 USD |
101,395.8582 |
1.8369 USD |
1.8280 USD |
1.9779 USD |
1.9300 USD |
| 2025-08-06 |
1.8318 USD |
45,936.5993 |
1.8092 USD |
1.7717 USD |
1.8628 USD |
1.8583 USD |
| 2025-08-05 |
1.8147 USD |
74,129.8131 |
1.8316 USD |
1.7573 USD |
1.8800 USD |
1.8156 USD |
| 2025-08-04 |
1.7951 USD |
33,448.9526 |
1.7366 USD |
1.7366 USD |
1.8498 USD |
1.8406 USD |
| 2025-08-03 |
1.7063 USD |
308,189.5575 |
1.5970 USD |
1.5814 USD |
1.7159 USD |
1.7100 USD |
| 2025-08-02 |
1.6017 USD |
63,881.4493 |
1.6371 USD |
1.5490 USD |
1.6746 USD |
1.5700 USD |
| 2025-08-01 |
1.6596 USD |
79,465.8208 |
1.7359 USD |
1.5965 USD |
1.7482 USD |
1.6043 USD |
| 2025-07-31 |
1.8194 USD |
40,698.7123 |
1.8034 USD |
1.7512 USD |
1.8773 USD |
1.7561 USD |
| 2025-07-30 |
1.7956 USD |
45,014.2671 |
1.7873 USD |
1.7458 USD |
1.8245 USD |
1.7978 USD |
| 2025-07-29 |
1.8059 USD |
145,339.2909 |
1.7630 USD |
1.7146 USD |
1.8795 USD |
1.7714 USD |
| 2025-07-28 |
1.8483 USD |
123,844.6518 |
1.9578 USD |
1.7558 USD |
2.0179 USD |
1.7780 USD |
| 2025-07-27 |
1.9736 USD |
46,756.3428 |
1.9711 USD |
1.9250 USD |
2.0187 USD |
1.9623 USD |
| 2025-07-26 |
1.9665 USD |
91,145.4971 |
1.9375 USD |
1.9049 USD |
2.0326 USD |
1.9716 USD |
| 2025-07-25 |
1.8953 USD |
128,491.1473 |
1.9089 USD |
1.8237 USD |
1.9756 USD |
1.8794 USD |
| 2025-07-24 |
1.8595 USD |
103,813.6336 |
1.8895 USD |
1.7694 USD |
1.9622 USD |
1.9472 USD |
| 2025-07-23 |
1.9296 USD |
100,030.2116 |
2.0291 USD |
1.8282 USD |
2.0358 USD |
1.8682 USD |
| 2025-07-22 |
1.9789 USD |
130,279.4569 |
2.0304 USD |
1.9000 USD |
2.0500 USD |
2.0055 USD |
| 2025-07-21 |
2.1059 USD |
91,035.5369 |
2.1660 USD |
2.0200 USD |
2.2165 USD |
2.0513 USD |
| 2025-07-20 |
2.1425 USD |
154,048.7175 |
1.9902 USD |
1.9851 USD |
2.2059 USD |
2.1708 USD |
| 2025-07-19 |
1.9939 USD |
118,990.7169 |
2.0508 USD |
1.9402 USD |
2.0661 USD |
1.9998 USD |
| 2025-07-18 |
2.1298 USD |
110,277.6813 |
2.0689 USD |
2.0151 USD |
2.2521 USD |
2.0559 USD |
| 2025-07-17 |
2.0696 USD |
29,830.2786 |
2.0849 USD |
2.0288 USD |
2.1339 USD |
2.1078 USD |
| 2025-07-16 |
2.0825 USD |
141,189.4340 |
2.0996 USD |
2.0113 USD |
2.1533 USD |
2.1203 USD |
| 2025-07-15 |
1.9372 USD |
284,684.7255 |
1.8268 USD |
1.7655 USD |
2.1331 USD |
2.0987 USD |
| 2025-07-14 |
1.8807 USD |
309,110.8325 |
1.9127 USD |
1.7768 USD |
2.0040 USD |
1.8202 USD |
| 2025-07-13 |
1.8837 USD |
259,631.3233 |
1.6673 USD |
1.6555 USD |
2.0816 USD |
1.9170 USD |
| 2025-07-12 |
1.6840 USD |
31,466.9415 |
1.6982 USD |
1.6303 USD |
1.7219 USD |
1.6373 USD |
| 2025-07-11 |
1.7195 USD |
89,887.0843 |
1.6924 USD |
1.6676 USD |
1.7500 USD |
1.6755 USD |
| 2025-07-10 |
1.6242 USD |
146,981.7394 |
1.5819 USD |
1.5733 USD |
1.6986 USD |
1.6425 USD |
| 2025-07-09 |
1.4930 USD |
110,593.3006 |
1.4122 USD |
1.4061 USD |
1.5884 USD |
1.5795 USD |
| 2025-07-08 |
1.3433 USD |
2,420.4811 |
1.3531 USD |
1.3410 USD |
1.3537 USD |
1.3421 USD |
| 2025-07-07 |
1.3934 USD |
6,416.7213 |
1.3982 USD |
1.3609 USD |
1.4068 USD |
1.3718 USD |
| 2025-07-06 |
1.3536 USD |
23,740.2471 |
1.3538 USD |
1.3389 USD |
1.3860 USD |
1.3622 USD |
| 2025-07-05 |
1.3546 USD |
10,737.4344 |
1.3493 USD |
1.3362 USD |
1.3702 USD |
1.3576 USD |
| 2025-07-04 |
1.3698 USD |
38,488.4773 |
1.4064 USD |
1.3383 USD |
1.4200 USD |
1.3478 USD |
| 2025-07-03 |
1.4090 USD |
35,148.1992 |
1.3794 USD |
1.3723 USD |
1.4396 USD |
1.4012 USD |
| 2025-07-02 |
1.3046 USD |
55,622.3505 |
1.2820 USD |
1.2694 USD |
1.3785 USD |
1.3763 USD |
| 2025-07-01 |
1.3215 USD |
11,928.0270 |
1.3496 USD |
1.2996 USD |
1.3496 USD |
1.3167 USD |
| 2025-06-30 |
1.3848 USD |
11,190.9680 |
1.4268 USD |
1.3508 USD |
1.4339 USD |
1.3653 USD |
| 2025-06-29 |
1.3778 USD |
12,314.1235 |
1.3802 USD |
1.3545 USD |
1.3969 USD |
1.3707 USD |
| 2025-06-28 |
1.3610 USD |
22,168.4227 |
1.3407 USD |
1.3342 USD |
1.3795 USD |
1.3758 USD |
| 2025-06-27 |
1.3591 USD |
29,856.1796 |
1.3589 USD |
1.3343 USD |
1.3887 USD |
1.3639 USD |
| 2025-06-26 |
1.4067 USD |
23,779.0587 |
1.3880 USD |
1.3624 USD |
1.4389 USD |
1.3741 USD |
| 2025-06-25 |
1.4041 USD |
50,346.8090 |
1.4017 USD |
1.3636 USD |
1.4391 USD |
1.3884 USD |
| 2025-06-24 |
1.3542 USD |
8,869.9967 |
1.3640 USD |
1.3431 USD |
1.3678 USD |
1.3602 USD |