Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
12