Market Cap $3.51T
0.25%
Volume 24h $260.48B
7.78%
BTC % 58.75%
0.39%
ETH % 8.59%
0%
Coins
31.798
+1
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $1.6967 | $1.4990 | $1.6976 | $1.4992 | $28,331,114 | $447,966,816 |
| May-09 2025 | $1.4978 | $1.4636 | $1.6210 | $1.4967 | $31,981,084 | $395,196,070 |
| May-08 2025 | $1.5023 | $1.2666 | $1.5403 | $1.2666 | $23,292,718 | $357,456,978 |
| May-07 2025 | $1.2659 | $1.2325 | $1.3633 | $1.3447 | $11,317,304 | $333,961,499 |
| May-06 2025 | $1.3449 | $1.2792 | $1.3895 | $1.3841 | $15,617,172 | $354,790,518 |
| May-05 2025 | $1.3879 | $1.3163 | $1.3975 | $1.3501 | $13,722,539 | $366,121,656 |
| May-04 2025 | $1.3514 | $1.3059 | $1.3839 | $1.3568 | $11,249,286 | $356,440,920 |
| May-03 2025 | $1.3580 | $1.3216 | $1.4264 | $1.4264 | $11,257,368 | $358,191,197 |
| May-02 2025 | $1.4258 | $1.3882 | $1.4639 | $1.4398 | $22,139,889 | $376,051,762 |
| May-01 2025 | $1.4479 | $1.2008 | $1.4497 | $1.2008 | $33,639,253 | $381,875,322 |
| Apr-30 2025 | $1.2005 | $1.1578 | $1.2440 | $1.1989 | $12,628,468 | $316,616,109 |
| Apr-29 2025 | $1.2024 | $1.1737 | $1.2698 | $1.1893 | $13,165,848 | $286,857,039 |
| Apr-28 2025 | $1.1890 | $1.1674 | $1.2725 | $1.2101 | $15,646,135 | $283,583,248 |
| Apr-27 2025 | $1.2110 | $1.2015 | $1.3005 | $1.2875 | $13,238,950 | $288,846,215 |
| Apr-26 2025 | $1.2878 | $1.1891 | $1.3034 | $1.1891 | $21,965,200 | $307,172,129 |