Market Cap $2.79T
-7.12%
Volume 24h $359.18B
29.41%
BTC % 55.43%
0.57%
ETH % 9.98%
-5.81%
Coins
34.180
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $1.1354 | $1.0917 | $1.2160 | $1.2065 | $55,048,216 | $429,980,449 |
| Jan-30 2026 | $1.2057 | $1.1894 | $1.2190 | $1.2011 | $26,890,244 | $456,563,010 |
| Jan-29 2026 | $1.1999 | $1.1757 | $1.2166 | $1.2072 | $24,093,840 | $454,381,306 |
| Jan-28 2026 | $1.2072 | $1.1926 | $1.2289 | $1.1939 | $16,984,056 | $457,119,547 |
| Jan-27 2026 | $1.1942 | $1.1932 | $1.2467 | $1.2441 | $17,564,445 | $452,149,819 |
| Jan-26 2026 | $1.2450 | $1.1448 | $1.2588 | $1.1448 | $26,349,164 | $471,347,955 |
| Jan-25 2026 | $1.1445 | $1.1188 | $1.2028 | $1.1943 | $19,121,763 | $433,110,427 |
| Jan-24 2026 | $1.1944 | $1.1923 | $1.2007 | $1.1940 | $8,419,437 | $451,983,424 |
| Jan-23 2026 | $1.1941 | $1.1764 | $1.2139 | $1.1946 | $18,820,269 | $451,889,034 |
| Jan-22 2026 | $1.1941 | $1.1673 | $1.2089 | $1.1805 | $19,792,307 | $451,875,035 |
| Jan-21 2026 | $1.1796 | $1.1139 | $1.1948 | $1.1401 | $22,648,853 | $446,384,020 |
| Jan-20 2026 | $1.1403 | $1.1401 | $1.2866 | $1.2866 | $26,499,123 | $431,520,000 |
| Jan-19 2026 | $1.2863 | $1.2592 | $1.3131 | $1.3131 | $21,275,932 | $486,758,219 |
| Jan-18 2026 | $1.3158 | $1.3073 | $1.3657 | $1.3082 | $12,267,483 | $497,916,966 |
| Jan-17 2026 | $1.3084 | $1.3082 | $1.3520 | $1.3520 | $8,574,741 | $495,126,825 |