Identifier on Coinbase Pro: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.0710 USD |
308,642.0400 MORPHO |
0.9518 USD |
0.9146 USD |
1.0890 USD |
1.0710 USD |
| 2025-04-08 |
0.9429 USD |
224,246.4100 MORPHO |
0.9836 USD |
0.9404 USD |
1.0425 USD |
0.9429 USD |
| 2025-04-07 |
0.9835 USD |
792,539.6100 MORPHO |
0.9033 USD |
0.8507 USD |
1.0202 USD |
0.9835 USD |
| 2025-04-06 |
0.8981 USD |
351,760.8000 MORPHO |
1.1478 USD |
0.8881 USD |
1.1478 USD |
0.8981 USD |
| 2025-04-05 |
1.1370 USD |
67,838.4200 MORPHO |
1.1502 USD |
1.1158 USD |
1.1671 USD |
1.1370 USD |
| 2025-04-04 |
1.1593 USD |
224,580.6300 MORPHO |
1.1340 USD |
1.0765 USD |
1.1686 USD |
1.1593 USD |
| 2025-04-03 |
1.1280 USD |
313,613.8600 MORPHO |
1.1139 USD |
1.0619 USD |
1.1922 USD |
1.1280 USD |
| 2025-04-02 |
1.1657 USD |
394,959.9700 MORPHO |
1.2540 USD |
1.1399 USD |
1.2540 USD |
1.1657 USD |
| 2025-04-01 |
1.2441 USD |
292,450.2400 MORPHO |
1.2268 USD |
1.2088 USD |
1.3370 USD |
1.2441 USD |
| 2025-03-31 |
1.2215 USD |
156,004.5600 MORPHO |
1.2330 USD |
1.1655 USD |
1.2345 USD |
1.2215 USD |
| 2025-03-30 |
1.2316 USD |
253,433.5600 MORPHO |
1.2818 USD |
1.2132 USD |
1.3051 USD |
1.2316 USD |
| 2025-03-29 |
1.2846 USD |
306,947.4100 MORPHO |
1.4013 USD |
1.2701 USD |
1.4225 USD |
1.2846 USD |
| 2025-03-28 |
1.3796 USD |
325,433.7800 MORPHO |
1.5701 USD |
1.3702 USD |
1.5701 USD |
1.3796 USD |
| 2025-03-27 |
1.5684 USD |
696,825.1000 MORPHO |
1.4799 USD |
1.4541 USD |
1.6360 USD |
1.5684 USD |
| 2025-03-26 |
1.4529 USD |
552,752.2800 MORPHO |
1.4556 USD |
1.4114 USD |
1.5941 USD |
1.4529 USD |
| 2025-03-25 |
1.4469 USD |
269,680.4100 MORPHO |
1.4247 USD |
1.3732 USD |
1.4652 USD |
1.4469 USD |
| 2025-03-24 |
1.4088 USD |
264,768.0100 MORPHO |
1.3459 USD |
1.3141 USD |
1.4427 USD |
1.4088 USD |
| 2025-03-23 |
1.3372 USD |
74,853.7500 MORPHO |
1.3560 USD |
1.3279 USD |
1.3904 USD |
1.3372 USD |
| 2025-03-22 |
1.3507 USD |
82,050.3200 MORPHO |
1.3271 USD |
1.3212 USD |
1.3754 USD |
1.3507 USD |
| 2025-03-21 |
1.3324 USD |
150,824.3600 MORPHO |
1.3582 USD |
1.2959 USD |
1.3614 USD |
1.3324 USD |
| 2025-03-20 |
1.3423 USD |
190,190.3800 MORPHO |
1.3948 USD |
1.3069 USD |
1.4090 USD |
1.3423 USD |
| 2025-03-19 |
1.3666 USD |
214,005.2300 MORPHO |
1.3025 USD |
1.2969 USD |
1.3670 USD |
1.3666 USD |
| 2025-03-18 |
1.2948 USD |
170,732.8600 MORPHO |
1.2971 USD |
1.2549 USD |
1.3211 USD |
1.2948 USD |
| 2025-03-17 |
1.3050 USD |
244,027.4200 MORPHO |
1.2527 USD |
1.2503 USD |
1.3375 USD |
1.3050 USD |
| 2025-03-16 |
1.2661 USD |
252,899.8100 MORPHO |
1.3225 USD |
1.2491 USD |
1.3301 USD |
1.2661 USD |
| 2025-03-15 |
1.3309 USD |
248,978.8900 MORPHO |
1.2762 USD |
1.2762 USD |
1.3397 USD |
1.3309 USD |
| 2025-03-14 |
1.2882 USD |
219,175.5200 MORPHO |
1.2676 USD |
1.2594 USD |
1.3242 USD |
1.2882 USD |
| 2025-03-13 |
1.2461 USD |
301,423.1900 MORPHO |
1.3175 USD |
1.2266 USD |
1.3203 USD |
1.2461 USD |
| 2025-03-12 |
1.3034 USD |
1,068,315.3900 MORPHO |
1.2035 USD |
1.1976 USD |
1.3658 USD |
1.3034 USD |
| 2025-03-11 |
1.2103 USD |
933,969.0800 MORPHO |
1.1748 USD |
1.0913 USD |
1.2436 USD |
1.2103 USD |
| 2025-03-10 |
1.1596 USD |
1,029,267.5300 MORPHO |
1.2565 USD |
1.1059 USD |
1.3618 USD |
1.1596 USD |
| 2025-03-09 |
1.2568 USD |
512,826.9400 MORPHO |
1.5159 USD |
1.2568 USD |
1.5348 USD |
1.2568 USD |
| 2025-03-08 |
1.5388 USD |
475,170.1000 MORPHO |
1.5622 USD |
1.5064 USD |
1.5946 USD |
1.5388 USD |
| 2025-03-07 |
1.5737 USD |
506,633.9200 MORPHO |
1.5877 USD |
1.5276 USD |
1.6302 USD |
1.5737 USD |
| 2025-03-06 |
1.5843 USD |
777,727.0100 MORPHO |
1.7332 USD |
1.5532 USD |
1.7602 USD |
1.5843 USD |
| 2025-03-05 |
1.7337 USD |
616,322.6100 MORPHO |
1.7302 USD |
1.7039 USD |
1.8179 USD |
1.7337 USD |
| 2025-03-04 |
1.7374 USD |
1,176,114.1800 MORPHO |
1.8018 USD |
1.6103 USD |
1.8272 USD |
1.7374 USD |
| 2025-03-03 |
1.7892 USD |
782,735.8100 MORPHO |
2.1693 USD |
1.7538 USD |
2.1729 USD |
1.7892 USD |
| 2025-03-02 |
2.1866 USD |
1,108,446.1700 MORPHO |
2.0198 USD |
1.9912 USD |
2.2200 USD |
2.1866 USD |
| 2025-03-01 |
2.0142 USD |
1,044,771.8600 MORPHO |
2.0963 USD |
1.9774 USD |
2.1326 USD |
2.0142 USD |
| 2025-02-28 |
2.0972 USD |
4,381,601.6600 MORPHO |
2.4184 USD |
2.0401 USD |
2.4750 USD |
2.0972 USD |
| 2025-02-27 |
2.4105 USD |
3,503,317.6900 MORPHO |
2.1500 USD |
2.0900 USD |
2.4999 USD |
2.4105 USD |