Market Cap $4.13T
-0.6%
Volume 24h $308.53B
22.36%
BTC % 53.54%
-0.22%
ETH % 12.52%
-0.31%
Coins
33.090
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $1.9500 | $1.9293 | $2.0152 | $1.9885 | $24,197,653 | $646,291,753 |
| Sep-07 2025 | $1.9886 | $1.8908 | $2.0259 | $1.9962 | $28,446,929 | $658,260,342 |
| Sep-06 2025 | $1.9999 | $1.9585 | $2.0021 | $1.9744 | $12,939,375 | $661,978,824 |
| Sep-05 2025 | $1.9745 | $1.9573 | $2.0610 | $2.0023 | $32,260,413 | $653,579,661 |
| Sep-04 2025 | $2.0052 | $1.9326 | $2.1415 | $1.9932 | $50,590,066 | $663,725,249 |
| Sep-03 2025 | $1.9925 | $1.8755 | $2.0517 | $1.9272 | $25,674,934 | $659,540,789 |
| Sep-02 2025 | $1.9283 | $1.8147 | $1.9513 | $1.8147 | $23,336,576 | $638,285,848 |
| Sep-01 2025 | $1.8081 | $1.7872 | $1.9250 | $1.9243 | $23,100,695 | $598,495,510 |
| Aug-31 2025 | $1.9263 | $1.9261 | $2.0254 | $1.9974 | $16,764,298 | $637,630,281 |
| Aug-30 2025 | $1.9979 | $1.9623 | $2.0426 | $2.0148 | $14,359,743 | $661,314,779 |
| Aug-29 2025 | $2.0156 | $1.9844 | $2.1828 | $2.1091 | $32,071,795 | $667,195,176 |
| Aug-28 2025 | $2.1100 | $2.0921 | $2.2256 | $2.1560 | $26,396,652 | $698,441,552 |
| Aug-27 2025 | $2.1557 | $2.1557 | $2.3643 | $2.3511 | $36,193,680 | $713,553,434 |
| Aug-26 2025 | $2.3510 | $2.2960 | $2.4126 | $2.3613 | $35,500,751 | $772,321,499 |
| Aug-25 2025 | $2.3609 | $2.3562 | $2.5910 | $2.5553 | $62,893,789 | $775,564,670 |