Market Cap $3.30T
-0.46%
Volume 24h $165.72B
-49.06%
BTC % 54.85%
0.36%
ETH % 10.92%
-1%
Coins
33.734
+2
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $1.4896 | $1.4892 | $1.5363 | $1.5307 | $17,137,846 | $536,745,149 |
| Nov-28 2025 | $1.5312 | $1.5228 | $1.5657 | $1.5326 | $26,762,084 | $551,707,496 |
| Nov-27 2025 | $1.5330 | $1.5033 | $1.5395 | $1.5102 | $21,797,599 | $552,348,097 |
| Nov-26 2025 | $1.5105 | $1.4616 | $1.5385 | $1.5274 | $26,673,574 | $544,255,086 |
| Nov-25 2025 | $1.5263 | $1.4965 | $1.5533 | $1.5510 | $19,805,197 | $549,933,972 |
| Nov-24 2025 | $1.5523 | $1.4774 | $1.5638 | $1.4911 | $21,712,067 | $559,295,335 |
| Nov-23 2025 | $1.4909 | $1.4867 | $1.5289 | $1.4916 | $14,894,587 | $537,112,947 |
| Nov-22 2025 | $1.4914 | $1.4639 | $1.5294 | $1.5115 | $18,416,614 | $537,298,175 |
| Nov-21 2025 | $1.5117 | $1.4660 | $1.6095 | $1.5937 | $53,068,457 | $544,258,308 |
| Nov-20 2025 | $1.5934 | $1.5934 | $1.8610 | $1.8582 | $44,742,532 | $572,910,958 |
| Nov-19 2025 | $1.8581 | $1.7842 | $1.9181 | $1.8858 | $35,155,107 | $666,023,735 |
| Nov-18 2025 | $1.8865 | $1.7874 | $1.9229 | $1.8153 | $40,317,259 | $676,201,798 |
| Nov-17 2025 | $1.8146 | $1.7707 | $2.0266 | $1.9990 | $41,202,970 | $650,160,512 |
| Nov-16 2025 | $1.9978 | $1.9965 | $2.0747 | $1.9986 | $29,818,606 | $715,481,692 |
| Nov-15 2025 | $1.9984 | $1.9976 | $2.0337 | $1.9993 | $21,141,768 | $715,685,205 |