Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
2.9258 USD |
169,027.9825 |
2.7820 USD |
2.7776 USD |
3.1250 USD |
3.0263 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 |
| 2024-12-07 |
2.2416 USD |
298,136.9816 |
2.3143 USD |
2.1603 USD |
2.3284 USD |
2.2244 USD |
| 2024-12-06 |
2.4604 USD |
1,161,755.2974 |
2.4330 USD |
2.2521 USD |
2.7630 USD |
2.3568 USD |
| 2024-12-05 |
1.9801 USD |
1,692,034.3695 |
1.6292 USD |
1.5204 USD |
2.3655 USD |
2.3040 USD |
| 2024-12-04 |
1.5831 USD |
549,765.4416 |
1.5069 USD |
1.4612 USD |
1.8200 USD |
1.6175 USD |
| 2024-12-03 |
1.4276 USD |
772,334.4749 |
1.3740 USD |
1.3118 USD |
1.6045 USD |
1.5181 USD |
| 2024-12-02 |
1.3201 USD |
500,982.0819 |
1.3820 USD |
1.2180 USD |
1.4300 USD |
1.3312 USD |
| 2024-12-01 |
1.4083 USD |
345,639.5981 |
1.5149 USD |
1.3600 USD |
1.5523 USD |
1.3971 USD |
| 2024-11-30 |
1.4702 USD |
1,006,358.2642 |
1.2667 USD |
1.2625 USD |
1.5900 USD |
1.5448 USD |
| 2024-11-29 |
1.2329 USD |
560,523.5187 |
1.2450 USD |
1.1934 USD |
1.2916 USD |
1.2275 USD |
| 2024-11-28 |
1.3203 USD |
1,594,612.9450 |
1.6423 USD |
1.1762 USD |
1.7374 USD |
1.2663 USD |
| 2024-11-27 |
1.3912 USD |
1,717,921.7360 |
1.1925 USD |
1.1529 USD |
1.7618 USD |
1.7200 USD |
| 2024-11-26 |
1.0169 USD |
1,211,169.9295 |
0.9474 USD |
0.8910 USD |
1.1959 USD |
1.1959 USD |
| 2024-11-25 |
0.9472 USD |
1,028,727.9537 |
0.7443 USD |
0.7053 USD |
1.1332 USD |
0.9857 USD |
| 2024-11-24 |
0.7985 USD |
395,211.8724 |
0.8242 USD |
0.7068 USD |
0.9100 USD |
0.7488 USD |
| 2024-11-23 |
0.8768 USD |
633,723.9799 |
0.9549 USD |
0.8013 USD |
0.9900 USD |
0.8349 USD |
| 2024-11-22 |
1.0001 USD |
815,849.5689 |
0.9874 USD |
0.8500 USD |
1.2200 USD |
0.9711 USD |
| 2024-11-21 |
1.1939 USD |
219,942.7136 |
2.0000 USD |
0.9600 USD |
2.0000 USD |
1.0454 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |