Market Cap $3.29T
-1.47%
Volume 24h $270.31B
24.82%
BTC % 61.21%
0.32%
ETH % 8.2%
0.12%
Coins
32.211
Exchanges
885
Last update
26 Seconds ago
Morpho (MORPHO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $1.1622 | $1.0863 | $1.1693 | $1.1511 | $13,661,398 | $358,708,259 |
| Jun-21 2025 | $1.1482 | $1.1233 | $1.2328 | $1.1927 | $8,733,282 | $354,244,106 |
| Jun-20 2025 | $1.1923 | $1.1814 | $1.2895 | $1.2852 | $11,846,152 | $367,856,312 |
| Jun-19 2025 | $1.2859 | $1.2764 | $1.3768 | $1.3637 | $9,212,274 | $396,715,125 |
| Jun-18 2025 | $1.3628 | $1.3198 | $1.3879 | $1.3659 | $10,056,557 | $420,246,898 |
| Jun-17 2025 | $1.3664 | $1.3314 | $1.5085 | $1.4479 | $17,446,275 | $421,379,009 |
| Jun-16 2025 | $1.4532 | $1.3892 | $1.5326 | $1.4103 | $12,834,657 | $447,742,545 |
| Jun-15 2025 | $1.4105 | $1.3770 | $1.4255 | $1.3976 | $7,381,888 | $434,585,610 |
| Jun-14 2025 | $1.3977 | $1.3697 | $1.4453 | $1.4453 | $8,139,897 | $430,357,025 |
| Jun-13 2025 | $1.4457 | $1.3680 | $1.4837 | $1.4837 | $19,636,752 | $445,132,922 |
| Jun-12 2025 | $1.4907 | $1.4810 | $1.5854 | $1.5804 | $16,638,327 | $421,533,344 |
| Jun-11 2025 | $1.5810 | $1.5595 | $1.6528 | $1.6019 | $13,991,353 | $446,970,638 |
| Jun-10 2025 | $1.6002 | $1.5000 | $1.6005 | $1.5221 | $15,318,425 | $452,081,433 |
| Jun-09 2025 | $1.5220 | $1.3819 | $1.5222 | $1.3898 | $11,135,482 | $429,974,134 |
| Jun-08 2025 | $1.3883 | $1.3672 | $1.4103 | $1.3880 | $8,520,054 | $392,223,091 |