MORPHOUSD
MORPHO / United States dollar
cryptoBitstamp
Real-timeNov 1, 2026 1:52:27 AM EDT
2.3107USD+10.979%(+0.2286)40,946MORPHO94,878USD
MORPHOUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-01 | 2.3831 | 2.4743 | 2.2591 | 2.3107 | -2.543% | 27,699 | 0.000% |
| 2026-10-31 | 2.0693 | 2.4725 | 2.0693 | 2.3710 | +15.726% | 13,588 | -2.543% |
| 2026-10-30 | 2.1398 | 2.1917 | 1.9677 | 2.0488 | -5.389% | 260,576 | +12.783% |
| 2026-10-29 | 2.1769 | 2.2783 | 2.1363 | 2.1655 | -3.901% | 3,454 | +6.705% |
| 2026-10-28 | 2.2031 | 2.2534 | 2.2029 | 2.2534 | +2.269% | 1,705 | +2.543% |
| 2026-10-27 | 2.1499 | 2.2034 | 2.1499 | 2.2034 | +4.194% | 1,088 | +4.870% |
| 2026-10-26 | 2.0204 | 2.1147 | 2.0043 | 2.1147 | +2.194% | 165 | +9.268% |
| 2026-10-25 | 2.1283 | 2.1344 | 2.0693 | 2.0693 | -2.859% | 109 | +11.666% |
| 2026-10-24 | 2.1918 | 2.1918 | 2.1214 | 2.1302 | -6.447% | 377 | +8.473% |
| 2026-10-23 | 2.2864 | 2.3104 | 2.2763 | 2.2770 | +1.124% | 2,781 | +1.480% |
| 2026-10-22 | 2.3439 | 2.3539 | 2.2495 | 2.2517 | -3.897% | 51,835 | +2.620% |
| 2026-10-21 | 2.3541 | 2.4303 | 2.2799 | 2.3430 | -2.464% | 24,222 | -1.379% |
| 2026-10-20 | 2.4687 | 2.4994 | 2.3489 | 2.4022 | -3.723% | 14,247 | -3.809% |
| 2026-10-19 | 2.3520 | 2.5510 | 2.3511 | 2.4951 | +6.687% | 18,344 | -7.390% |
| 2026-10-18 | 2.4037 | 2.4250 | 2.2651 | 2.3387 | -1.129% | 9,708 | -1.197% |
| 2026-10-17 | 2.3774 | 2.3870 | 2.3190 | 2.3654 | +0.836% | 10,707 | -2.313% |
| 2026-10-16 | 2.4288 | 2.4878 | 2.3341 | 2.3458 | -3.270% | 11,525 | -1.496% |
| 2026-10-15 | 2.3677 | 2.4525 | 2.2409 | 2.4251 | +2.750% | 14,121 | -4.717% |
| 2026-10-14 | 2.3815 | 2.3815 | 2.2668 | 2.3602 | +0.191% | 17,236 | -2.097% |
| 2026-10-13 | 2.2837 | 2.4108 | 2.2484 | 2.3557 | +2.036% | 13,284 | -1.910% |
| 2026-10-12 | 2.4654 | 2.5109 | 2.3041 | 2.3087 | -5.756% | 33,914 | +0.087% |
| 2026-10-11 | 2.4240 | 2.4782 | 2.3801 | 2.4497 | +0.344% | 15,847 | -5.674% |
| 2026-10-10 | 2.4017 | 2.4477 | 2.3644 | 2.4413 | +2.991% | 10,921 | -5.350% |
| 2026-10-09 | 2.3800 | 2.4252 | 2.3683 | 2.3704 | +0.156% | 20,213 | -2.519% |
| 2026-10-08 | 2.5447 | 2.5623 | 2.2976 | 2.3667 | -6.735% | 20,935 | -2.366% |
| 2026-10-07 | 2.6460 | 2.6460 | 2.4630 | 2.5376 | -5.426% | 13,669 | -8.942% |
| 2026-10-06 | 2.7149 | 2.8142 | 2.6667 | 2.6832 | -1.149% | 17,171 | -13.883% |
| 2026-10-05 | 2.7610 | 2.7611 | 2.6682 | 2.7144 | -0.143% | 12,229 | -14.873% |
| 2026-10-04 | 2.7793 | 2.7915 | 2.7110 | 2.7183 | -1.518% | 24,393 | -14.995% |
| 2026-10-03 | 2.5618 | 2.7879 | 2.5390 | 2.7602 | +7.501% | 30,276 | -16.285% |
| 2026-10-02 | 2.5630 | 2.6897 | 2.5216 | 2.5676 | -0.577% | 27,784 | -10.005% |
| 2026-10-01 | 2.4954 | 2.5825 | 2.4436 | 2.5825 | +3.362% | 21,029 | -10.525% |
| 2026-09-30 | 2.4660 | 2.6404 | 2.4523 | 2.4985 | +0.072% | 37,709 | -7.517% |
| 2026-09-29 | 2.4904 | 2.5989 | 2.4216 | 2.4967 | -0.948% | 30,458 | -7.450% |
| 2026-09-28 | 2.6976 | 2.7008 | 2.4628 | 2.5206 | -7.351% | 29,207 | -8.327% |
| 2026-09-27 | 2.7578 | 2.7863 | 2.6668 | 2.7206 | +0.484% | 16,721 | -15.067% |
| 2026-09-26 | 2.7073 | 2.7829 | 2.5451 | 2.7075 | -1.513% | 23,597 | -14.656% |
| 2026-09-25 | 2.8055 | 2.9648 | 2.7045 | 2.7491 | -2.188% | 19,626 | -15.947% |
| 2026-09-24 | 2.5832 | 2.8956 | 2.5832 | 2.8106 | +10.237% | 22,992 | -17.786% |
| 2026-09-23 | 2.6579 | 2.7172 | 2.4680 | 2.5496 | -3.999% | 19,188 | -9.370% |
| 2026-09-22 | 2.6310 | 2.6669 | 2.4959 | 2.6558 | -0.390% | 22,104 | -12.994% |
| 2026-09-21 | 2.7111 | 2.8240 | 2.6008 | 2.6662 | -1.266% | 18,499 | -13.334% |
| 2026-09-20 | 2.6275 | 2.7492 | 2.4819 | 2.7004 | +4.911% | 12,593 | -14.431% |
| 2026-09-19 | 2.5611 | 2.8079 | 2.5611 | 2.5740 | +3.344% | 11,497 | -10.229% |
| 2026-09-18 | 2.2153 | 2.4907 | 2.2075 | 2.4907 | +12.477% | 13,895 | -7.227% |
| 2026-09-17 | 2.0960 | 2.2412 | 2.0945 | 2.2144 | +7.162% | 1,923 | +4.349% |
| 2026-09-16 | 2.0780 | 2.1107 | 1.9922 | 2.0664 | -1.167% | 6,318 | +11.822% |
| 2026-09-15 | 2.1711 | 2.1746 | 2.0643 | 2.0908 | -4.933% | 3,396 | +10.518% |
| 2026-09-14 | 2.1858 | 2.2221 | 2.1571 | 2.1993 | +1.702% | 5,385 | +5.065% |
| 2026-09-13 | 2.2205 | 2.2219 | 2.1601 | 2.1625 | -3.253% | 7,274 | +6.853% |
| 2026-09-12 | 2.3009 | 2.3009 | 2.2326 | 2.2352 | -2.982% | 3,342 | +3.378% |
| 2026-09-11 | 2.2710 | 2.3716 | 2.2710 | 2.3039 | +2.368% | 100 | +0.295% |
| 2026-09-10 | 2.2993 | 2.3407 | 2.2492 | 2.2506 | -2.058% | 5,327 | +2.670% |
| 2026-09-09 | 2.3763 | 2.4084 | 2.2795 | 2.2979 | -3.014% | 1,921 | +0.557% |
| 2026-09-08 | 2.4791 | 2.4791 | 2.3693 | 2.3693 | -3.045% | 2,002 | -2.473% |
| 2026-09-07 | 2.5550 | 2.6283 | 2.4428 | 2.4437 | -5.859% | 2,999 | -5.443% |
| 2026-09-06 | 2.4919 | 2.6249 | 2.4919 | 2.5958 | +3.878% | 6,773 | -10.983% |
| 2026-09-05 | 2.5531 | 2.5612 | 2.4923 | 2.4989 | -2.046% | 2,461 | -7.531% |
| 2026-09-04 | 2.4665 | 2.5595 | 2.3275 | 2.5511 | +3.304% | 16,740 | -9.423% |
| 2026-09-03 | 2.5071 | 2.5688 | 2.4007 | 2.4695 | -1.212% | 12,623 | -6.430% |
| 2026-09-02 | 2.5979 | 2.6171 | 2.4565 | 2.4998 | -0.271% | 1,325 | -7.565% |
| 2026-09-01 | 2.5394 | 2.5636 | 2.5066 | 2.5066 | +0.252% | 148 | -7.815% |
| 2026-08-31 | 2.5085 | 2.5964 | 2.5003 | 2.5003 | -0.382% | 497 | -7.583% |
| 2026-08-30 | 2.5099 | 2.5099 | 2.5099 | 2.5099 | +3.369% | 452 | -7.937% |
| 2026-08-29 | 2.4133 | 2.4281 | 2.4133 | 2.4281 | -3.271% | 83 | -4.835% |
| 2026-08-28 | 2.5139 | 2.5139 | 2.5043 | 2.5102 | -5.900% | 49 | -7.948% |
| 2026-08-27 | 2.6399 | 2.6676 | 2.6347 | 2.6676 | +6.683% | 6,116 | -13.379% |
| 2026-08-26 | 2.5305 | 2.5371 | 2.4834 | 2.5005 | 0.000% | 437 | -7.590% |