Cap Mercado $3.14T
-2.61%
Volume 24h $317.94B
42.31%
BTC % 54.89%
0.16%
ETH % 10.73%
-1.11%
Moedas
33.748
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Morpho (MORPHO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $1.4559 | $1.4559 | $1.4974 | $1.4886 | $16,364,116 | $524,605,347 |
| 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 |