Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
1.1753 USD |
71,349.6954 |
1.1626 USD |
1.1530 USD |
1.2412 USD |
1.2412 USD |
| 2025-06-22 |
1.1372 USD |
137,501.8933 |
1.1503 USD |
1.0817 USD |
1.1629 USD |
1.1063 USD |
| 2025-06-21 |
1.1902 USD |
53,524.9054 |
1.1903 USD |
1.1699 USD |
1.2289 USD |
1.1749 USD |
| 2025-06-20 |
1.2604 USD |
17,720.3384 |
1.2903 USD |
1.2399 USD |
1.2903 USD |
1.2703 USD |
| 2025-06-19 |
1.3399 USD |
66,244.2522 |
1.3681 USD |
1.3006 USD |
1.3799 USD |
1.3077 USD |
| 2025-06-18 |
1.3647 USD |
41,702.3674 |
1.3683 USD |
1.3180 USD |
1.3878 USD |
1.3258 USD |
| 2025-06-17 |
1.4741 USD |
10,783.0640 |
1.4461 USD |
1.4267 USD |
1.5084 USD |
1.4478 USD |
| 2025-06-16 |
1.4644 USD |
39,275.1574 |
1.4034 USD |
1.3854 USD |
1.5264 USD |
1.5232 USD |
| 2025-06-15 |
1.3979 USD |
17,740.2171 |
1.4026 USD |
1.3883 USD |
1.4231 USD |
1.3960 USD |
| 2025-06-14 |
1.4259 USD |
25,667.7251 |
1.4436 USD |
1.4171 USD |
1.4436 USD |
1.4265 USD |
| 2025-06-13 |
1.4300 USD |
98,530.1346 |
1.4827 USD |
1.3619 USD |
1.4973 USD |
1.3969 USD |
| 2025-06-12 |
1.5514 USD |
121,487.1431 |
1.5838 USD |
1.5217 USD |
1.5914 USD |
1.5393 USD |
| 2025-06-11 |
1.6152 USD |
86,757.3313 |
1.6035 USD |
1.5596 USD |
1.6597 USD |
1.6373 USD |
| 2025-06-10 |
1.5245 USD |
9,805.5566 |
1.5231 USD |
1.4989 USD |
1.5378 USD |
1.5027 USD |
| 2025-06-09 |
1.4219 USD |
63,119.1501 |
1.3885 USD |
1.3818 USD |
1.4618 USD |
1.4591 USD |
| 2025-06-08 |
1.3862 USD |
13,715.2875 |
1.3850 USD |
1.3607 USD |
1.4101 USD |
1.3910 USD |
| 2025-06-07 |
1.3337 USD |
7,906.3236 |
1.2962 USD |
1.2962 USD |
1.3650 USD |
1.3650 USD |
| 2025-06-06 |
1.2889 USD |
16,768.3911 |
1.2562 USD |
1.2250 USD |
1.3427 USD |
1.3001 USD |
| 2025-06-05 |
1.3586 USD |
39,798.7055 |
1.3902 USD |
1.2945 USD |
1.4151 USD |
1.3153 USD |
| 2025-06-04 |
1.4032 USD |
17,986.3690 |
1.3952 USD |
1.3607 USD |
1.4352 USD |
1.3852 USD |
| 2025-06-03 |
1.3763 USD |
43,161.4980 |
1.3604 USD |
1.3451 USD |
1.4322 USD |
1.3954 USD |
| 2025-06-02 |
1.3394 USD |
7,196.0777 |
1.3609 USD |
1.3141 USD |
1.3669 USD |
1.3292 USD |
| 2025-06-01 |
1.3260 USD |
6,386.8833 |
1.3194 USD |
1.2965 USD |
1.3490 USD |
1.3395 USD |
| 2025-05-31 |
1.2755 USD |
31,485.0394 |
1.2757 USD |
1.2416 USD |
1.3262 USD |
1.3113 USD |
| 2025-05-30 |
1.3530 USD |
146,955.4779 |
1.4024 USD |
1.2967 USD |
1.4024 USD |
1.3405 USD |
| 2025-05-29 |
1.4609 USD |
35,386.0640 |
1.4427 USD |
1.4030 USD |
1.5280 USD |
1.4152 USD |
| 2025-05-28 |
1.4899 USD |
22,590.6656 |
1.4903 USD |
1.4546 USD |
1.5109 USD |
1.4727 USD |
| 2025-05-27 |
1.5066 USD |
92,946.1727 |
1.4721 USD |
1.4314 USD |
1.5454 USD |
1.4954 USD |
| 2025-05-26 |
1.5221 USD |
17,115.2694 |
1.4994 USD |
1.4684 USD |
1.5509 USD |
1.4899 USD |
| 2025-05-25 |
1.4657 USD |
24,156.1163 |
1.5156 USD |
1.4346 USD |
1.5202 USD |
1.4429 USD |
| 2025-05-24 |
1.5350 USD |
65,128.4252 |
1.5290 USD |
1.5211 USD |
1.5599 USD |
1.5497 USD |
| 2025-05-23 |
1.6077 USD |
120,222.2543 |
1.7227 USD |
1.5254 USD |
1.7515 USD |
1.5986 USD |
| 2025-05-22 |
1.7081 USD |
111,117.4092 |
1.6684 USD |
1.6590 USD |
1.7409 USD |
1.6978 USD |
| 2025-05-21 |
1.6746 USD |
188,018.4217 |
1.6752 USD |
1.6000 USD |
1.7390 USD |
1.6490 USD |
| 2025-05-20 |
1.7058 USD |
105,549.8661 |
1.6611 USD |
1.6355 USD |
1.7500 USD |
1.6498 USD |
| 2025-05-19 |
1.5937 USD |
133,394.5417 |
1.6312 USD |
1.5300 USD |
1.6542 USD |
1.6452 USD |
| 2025-05-18 |
1.6076 USD |
160,403.3515 |
1.5196 USD |
1.5121 USD |
1.6902 USD |
1.5502 USD |
| 2025-05-17 |
1.5527 USD |
45,183.4647 |
1.6112 USD |
1.4943 USD |
1.6145 USD |
1.5148 USD |
| 2025-05-16 |
1.7010 USD |
167,808.1451 |
1.6496 USD |
1.6413 USD |
1.7634 USD |
1.6549 USD |
| 2025-05-15 |
1.6700 USD |
73,362.8561 |
1.6687 USD |
1.5784 USD |
1.7695 USD |
1.6270 USD |
| 2025-05-14 |
1.6809 USD |
280,656.4641 |
1.7370 USD |
1.4400 USD |
1.7664 USD |
1.6631 USD |
| 2025-05-13 |
1.6726 USD |
108,453.6080 |
1.6138 USD |
1.5228 USD |
1.7725 USD |
1.7467 USD |
| 2025-05-12 |
1.6321 USD |
145,560.8274 |
1.6008 USD |
1.5576 USD |
1.7106 USD |
1.5763 USD |
| 2025-05-11 |
1.5980 USD |
66,018.0777 |
1.6932 USD |
1.5500 USD |
1.7023 USD |
1.5747 USD |
| 2025-05-10 |
1.5941 USD |
99,247.0846 |
1.5033 USD |
1.4964 USD |
1.6420 USD |
1.6090 USD |
| 2025-05-09 |
1.5419 USD |
152,491.7753 |
1.4934 USD |
1.4589 USD |
1.6475 USD |
1.5126 USD |
| 2025-05-08 |
1.4123 USD |
157,370.8721 |
1.2660 USD |
1.2619 USD |
1.5399 USD |
1.4991 USD |
| 2025-05-07 |
1.3188 USD |
66,735.9449 |
1.3435 USD |
1.2265 USD |
1.3663 USD |
1.2639 USD |
| 2025-05-06 |
1.3238 USD |
44,454.7793 |
1.3831 USD |
1.2799 USD |
1.3889 USD |
1.3090 USD |
| 2025-05-05 |
1.3498 USD |
29,870.4138 |
1.3503 USD |
1.3141 USD |
1.3990 USD |
1.3879 USD |