Cap Mercado $2.32T
-3.05%
Volume 24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Morpho (MORPHO), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Morpho (MORPHO) em Dólar USD. Esta tabela mostra 559 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $1.9180 | $1.8950 | $2.0790 | $2.0720 | $5,114,512 | $945,318,764 |
| Jun-01 2026 | $2.0700 | $1.9710 | $2.1260 | $2.1250 | $8,614,729 | $1,020,234,536 |
| May-31 2026 | $2.1250 | $2.1040 | $2.2080 | $2.1870 | $3,207,578 | $1,047,342,135 |
| May-30 2026 | $2.1740 | $2.0170 | $2.1870 | $2.0410 | $3,958,266 | $1,071,489,524 |
| May-29 2026 | $2.0339 | $1.9910 | $2.0960 | $2.0530 | $2,479,383 | $1,002,467,984 |
| May-28 2026 | $2.0490 | $2.0200 | $2.1389 | $2.1340 | $3,620,295 | $1,009,860,816 |
| May-27 2026 | $2.1290 | $2.1280 | $2.2960 | $2.2390 | $6,222,387 | $1,042,941,382 |
| May-26 2026 | $2.2470 | $2.1429 | $2.3300 | $2.2370 | $8,596,793 | $1,100,746,494 |
| May-25 2026 | $2.2460 | $2.2270 | $2.4110 | $2.2440 | $13,471,345 | $1,099,918,813 |
| May-24 2026 | $2.2490 | $2.0910 | $2.3240 | $2.0990 | $7,120,884 | $1,101,306,030 |
| May-23 2026 | $2.0970 | $1.9180 | $2.1230 | $1.9490 | $4,994,625 | $1,026,873,608 |
| May-22 2026 | $1.9436 | $1.9373 | $2.0540 | $1.9992 | $17,615,092 | $951,799,387 |
| May-21 2026 | $2.0010 | $1.8530 | $2.0268 | $1.8633 | $19,339,253 | $979,877,809 |
| May-20 2026 | $1.8633 | $1.7543 | $1.9006 | $1.7781 | $20,060,848 | $912,435,253 |
| May-19 2026 | $1.7815 | $1.7061 | $1.8073 | $1.7112 | $13,862,235 | $872,217,446 |