Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-26 | 3.0277 USD | 66,691.5088 | 2.9399 USD | 2.9205 USD | 3.1312 USD | 3.0652 USD |
| 2025-01-25 | 3.1814 USD | 276,745.7305 | 3.2800 USD | 2.9055 USD | 3.3559 USD | 2.9209 USD |
| 2025-01-24 | 3.5463 USD | 369,214.4134 | 3.3002 USD | 3.1652 USD | 3.7827 USD | 3.3437 USD |
| 2025-01-23 | 3.2555 USD | 286,697.5756 | 3.3076 USD | 3.1132 USD | 3.4002 USD | 3.2888 USD |
| 2025-01-22 | 3.3735 USD | 128,774.4545 | 3.3065 USD | 3.2402 USD | 3.5606 USD | 3.3768 USD |
| 2025-01-21 | 3.2102 USD | 291,864.2765 | 3.2799 USD | 3.0867 USD | 3.3789 USD | 3.3283 USD |
| 2025-01-20 | 3.3966 USD | 325,459.7250 | 3.4258 USD | 3.1740 USD | 3.8493 USD | 3.3216 USD |
| 2025-01-19 | 3.6370 USD | 632,537.0198 | 3.9020 USD | 3.3392 USD | 3.9849 USD | 3.4844 USD |
| 2025-01-18 | 3.7645 USD | 420,008.3070 | 3.9150 USD | 3.6212 USD | 3.9652 USD | 3.7771 USD |
| 2025-01-17 | 4.0044 USD | 755,726.1652 | 3.6758 USD | 3.6357 USD | 4.1869 USD | 4.1101 USD |
| 2025-01-16 | 3.2496 USD | 680,052.6582 | 3.0498 USD | 2.7809 USD | 3.6222 USD | 3.6171 USD |
| 2025-01-15 | 2.8262 USD | 412,718.8089 | 2.4480 USD | 2.3600 USD | 3.2388 USD | 3.1292 USD |
| 2025-01-14 | 2.4019 USD | 359,539.0798 | 2.4672 USD | 2.3389 USD | 2.5184 USD | 2.4943 USD |
| 2025-01-13 | 2.3837 USD | 695,870.0117 | 2.6257 USD | 2.2715 USD | 2.7117 USD | 2.4506 USD |
| 2025-01-12 | 2.7559 USD | 157,075.5804 | 2.7234 USD | 2.6672 USD | 2.8067 USD | 2.6672 USD |
| 2025-01-11 | 2.7137 USD | 264,682.6466 | 2.7379 USD | 2.6694 USD | 2.8498 USD | 2.7509 USD |
| 2025-01-10 | 2.8380 USD | 464,194.6767 | 2.9780 USD | 2.6635 USD | 3.1883 USD | 2.7312 USD |
| 2025-01-09 | 3.0930 USD | 301,979.6463 | 3.3847 USD | 2.9577 USD | 3.4128 USD | 3.0004 USD |
| 2025-01-08 | 3.1211 USD | 342,670.0024 | 3.3125 USD | 2.9000 USD | 3.4025 USD | 3.3361 USD |
| 2025-01-07 | 3.3048 USD | 263,537.2250 | 3.2955 USD | 3.2250 USD | 3.4281 USD | 3.3869 USD |
| 2025-01-06 | 3.3871 USD | 204,550.3059 | 3.5735 USD | 3.3117 USD | 3.5735 USD | 3.3981 USD |
| 2025-01-05 | 3.4696 USD | 471,850.1743 | 3.3746 USD | 3.2900 USD | 3.7000 USD | 3.5850 USD |
| 2025-01-04 | 3.3079 USD | 113,525.5198 | 3.2748 USD | 3.2000 USD | 3.5278 USD | 3.3511 USD |
| 2025-01-03 | 3.2622 USD | 196,216.2518 | 3.2964 USD | 3.1400 USD | 3.3710 USD | 3.2643 USD |
| 2025-01-02 | 3.4234 USD | 256,451.6227 | 3.3539 USD | 3.2749 USD | 3.6073 USD | 3.3031 USD |
| 2025-01-01 | 3.3581 USD | 246,529.3064 | 3.4675 USD | 3.1879 USD | 3.5791 USD | 3.2749 USD |
| 2024-12-31 | 3.3897 USD | 701,977.7176 | 2.9822 USD | 2.8988 USD | 3.8000 USD | 3.5081 USD |
| 2024-12-30 | 2.8486 USD | 245,187.2955 | 2.8428 USD | 2.7223 USD | 3.0285 USD | 2.9111 USD |
| 2024-12-29 | 2.9171 USD | 69,279.7554 | 3.0182 USD | 2.8582 USD | 3.0788 USD | 2.9017 USD |
| 2024-12-28 | 2.8904 USD | 305,468.5259 | 3.0147 USD | 2.7647 USD | 3.0679 USD | 2.8259 USD |
| 2024-12-27 | 2.8875 USD | 648,704.9689 | 2.8939 USD | 2.8048 USD | 3.0713 USD | 2.9897 USD |
| 2024-12-26 | 2.9213 USD | 194,677.1691 | 3.0481 USD | 2.7001 USD | 3.0860 USD | 2.8907 USD |
| 2024-12-25 | 2.9885 USD | 299,847.0183 | 2.7820 USD | 2.7776 USD | 3.2066 USD | 3.1669 USD |
| 2024-12-24 | 2.6926 USD | 162,546.4210 | 2.7513 USD | 2.5986 USD | 2.8239 USD | 2.6903 USD |
| 2024-12-23 | 2.3047 USD | 94,047.1849 | 2.2495 USD | 2.2000 USD | 2.4121 USD | 2.3030 USD |
| 2024-12-22 | 2.2443 USD | 213,212.2506 | 2.2718 USD | 2.1603 USD | 2.3230 USD | 2.2400 USD |
| 2024-12-21 | 2.5340 USD | 548,619.2371 | 2.7887 USD | 2.3856 USD | 2.8384 USD | 2.4264 USD |
| 2024-12-20 | 2.4730 USD | 1,111,399.1791 | 2.4726 USD | 2.0609 USD | 2.9062 USD | 2.8288 USD |
| 2024-12-19 | 2.7125 USD | 800,704.2590 | 2.8083 USD | 2.3743 USD | 3.0880 USD | 2.4000 USD |
| 2024-12-18 | 2.8334 USD | 580,017.8652 | 2.6280 USD | 2.5828 USD | 3.0907 USD | 2.7972 USD |
| 2024-12-17 | 2.5450 USD | 113,725.3037 | 2.6922 USD | 2.4227 USD | 2.7111 USD | 2.5880 USD |
| 2024-12-16 | 2.7245 USD | 249,342.3629 | 2.8269 USD | 2.5868 USD | 2.9006 USD | 2.6258 USD |
| 2024-12-15 | 2.7101 USD | 472,888.3223 | 2.7001 USD | 2.5353 USD | 3.5000 USD | 2.7422 USD |
| 2024-12-14 | 3.0019 USD | 431,436.9534 | 2.9694 USD | 2.7000 USD | 3.1895 USD | 2.7000 USD |
| 2024-12-13 | 2.6595 USD | 756,887.0306 | 2.4778 USD | 2.3819 USD | 2.9799 USD | 2.9508 USD |
| 2024-12-12 | 2.3315 USD | 467,734.7004 | 2.2730 USD | 2.1994 USD | 2.5081 USD | 2.4464 USD |
| 2024-12-11 | 2.1174 USD | 293,686.8182 | 2.1511 USD | 1.9506 USD | 2.2708 USD | 2.1772 USD |
| 2024-12-10 | 1.8732 USD | 625,746.0670 | 1.7523 USD | 1.6833 USD | 2.0600 USD | 2.0293 USD |
| 2024-12-09 | 1.9875 USD | 210,065.6029 | 2.1040 USD | 1.8687 USD | 2.1048 USD | 1.9474 USD |
| 2024-12-08 | 2.1321 USD | 109,967.2551 | 2.2339 USD | 2.0579 USD | 2.2470 USD | 2.0884 USD |
12