Market Cap $4.19T
1.41%
Volume 24h $353.66B
33%
BTC % 54.21%
0.51%
ETH % 12.07%
0.49%
Coins
33.286
+15
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $1.7384 | $1.7126 | $1.7671 | $1.7504 | $26,103,921 | $588,990,266 |
| Sep-28 2025 | $1.7500 | $1.6606 | $1.7598 | $1.6888 | $19,420,885 | $592,915,824 |
| Sep-27 2025 | $1.6885 | $1.6588 | $1.7130 | $1.6881 | $20,469,040 | $572,077,198 |
| Sep-26 2025 | $1.6911 | $1.6239 | $1.7202 | $1.6281 | $29,296,821 | $572,977,476 |
| Sep-25 2025 | $1.6247 | $1.6233 | $1.7409 | $1.7354 | $34,867,859 | $550,459,342 |
| Sep-24 2025 | $1.7350 | $1.7253 | $1.7992 | $1.7283 | $36,243,098 | $587,822,731 |
| Sep-23 2025 | $1.7272 | $1.7267 | $1.8379 | $1.8368 | $29,469,902 | $585,200,238 |
| Sep-22 2025 | $1.8332 | $1.7659 | $1.9625 | $1.9586 | $36,058,282 | $621,121,453 |
| Sep-21 2025 | $1.9604 | $1.9604 | $2.0632 | $2.0076 | $18,168,125 | $664,214,790 |
| Sep-20 2025 | $2.0073 | $2.0051 | $2.1153 | $2.0855 | $21,471,291 | $680,078,326 |
| Sep-19 2025 | $2.0860 | $2.0745 | $2.3482 | $2.3482 | $41,897,181 | $706,760,182 |
| Sep-18 2025 | $2.3360 | $2.0353 | $2.4642 | $2.0637 | $86,484,611 | $789,122,784 |
| Sep-17 2025 | $2.0636 | $1.9709 | $2.0704 | $1.9983 | $30,481,135 | $697,108,043 |
| Sep-16 2025 | $1.9927 | $1.9308 | $2.0181 | $1.9683 | $28,636,486 | $672,148,014 |
| Sep-15 2025 | $1.9710 | $1.9394 | $2.0788 | $2.0341 | $33,678,229 | $664,826,732 |