MORPHO Coin Values MORPHO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-12-13 | $2.70 | $2.97 | $2.98 | $2.69 |
| 2024-12-14 | $2.97 | $2.68 | $3.20 | $2.64 |
| 2024-12-15 | $2.68 | $2.83 | $2.88 | $2.54 |
| 2024-12-16 | $2.83 | $2.70 | $2.91 | $2.58 |
| 2024-12-17 | $2.70 | $2.63 | $2.71 | $2.42 |
| 2024-12-18 | $2.63 | $2.80 | $3.06 | $2.58 |
| 2024-12-19 | $2.80 | $2.43 | $3.09 | $2.39 |
| 2024-12-20 | $2.43 | $2.79 | $2.90 | $2.06 |
| 2024-12-21 | $2.79 | $2.27 | $2.84 | $2.23 |
| 2024-12-22 | $2.27 | $2.25 | $2.33 | $2.16 |
| 2024-12-23 | $2.25 | $2.77 | $2.86 | $2.20 |
| 2024-12-24 | $2.77 | $2.78 | $2.82 | $2.59 |
| 2024-12-25 | $2.78 | $3.05 | $3.23 | $2.78 |
| 2024-12-26 | $3.05 | $2.91 | $3.09 | $2.70 |
| 2024-12-27 | $2.91 | $3.02 | $3.07 | $2.80 |
| 2024-12-28 | $3.02 | $3.03 | $3.17 | $2.77 |
| 2024-12-29 | $3.03 | $2.84 | $3.08 | $2.81 |
| 2024-12-30 | $2.84 | $2.97 | $3.03 | $2.72 |
| 2024-12-31 | $2.97 | $3.47 | $3.64 | $2.90 |
| 2025-01-01 | $3.47 | $3.35 | $3.59 | $3.19 |
| 2025-01-02 | $3.35 | $3.28 | $3.62 | $3.26 |
| 2025-01-03 | $3.28 | $3.28 | $3.37 | $3.14 |
| 2025-01-04 | $3.28 | $3.37 | $3.53 | $3.20 |
| 2025-01-05 | $3.37 | $3.58 | $3.68 | $3.28 |
| 2025-01-06 | $3.58 | $3.29 | $3.58 | $3.26 |
| 2025-01-07 | $3.29 | $3.29 | $3.44 | $3.23 |
| 2025-01-08 | $3.29 | $3.39 | $3.47 | $2.90 |
| 2025-01-09 | $3.39 | $2.97 | $3.42 | $2.95 |
| 2025-01-10 | $2.97 | $2.73 | $3.19 | $2.66 |
| 2025-01-11 | $2.73 | $2.74 | $2.85 | $2.67 |
| 2025-01-12 | $2.74 | $2.61 | $2.81 | $2.60 |
| 2025-01-13 | $2.61 | $2.48 | $2.71 | $2.27 |
| 2025-01-14 | $2.48 | $2.45 | $2.52 | $2.33 |
| 2025-01-15 | $2.45 | $3.05 | $3.24 | $2.36 |
| 2025-01-16 | $3.05 | $3.68 | $3.83 | $2.77 |
| 2025-01-17 | $3.68 | $3.92 | $4.18 | $3.62 |
| 2025-01-18 | $3.92 | $3.91 | $3.95 | $3.61 |
| 2025-01-19 | $3.91 | $3.43 | $3.99 | $3.35 |
| 2025-01-20 | $3.43 | $3.26 | $3.80 | $3.21 |
| 2025-01-21 | $3.26 | $3.31 | $3.38 | $3.09 |
| 2025-01-22 | $3.31 | $3.31 | $3.53 | $3.24 |
| 2025-01-23 | $3.31 | $3.30 | $3.39 | $3.11 |
| 2025-01-24 | $3.30 | $3.28 | $3.79 | $3.16 |
| 2025-01-25 | $3.28 | $2.93 | $3.37 | $2.90 |
| 2025-01-26 | $2.93 | $3.01 | $3.16 | $2.91 |
| 2025-01-27 | $3.01 | $3.08 | $3.14 | $2.71 |
| 2025-01-28 | $3.08 | $3.09 | $3.29 | $3.03 |
| 2025-01-29 | $3.09 | $3.13 | $3.40 | $3.07 |
| 2025-01-30 | $3.13 | $3.20 | $3.44 | $3.10 |
| 2025-01-31 | $3.20 | $3.14 | $3.30 | $3.08 |
| 2025-02-01 | $3.14 | $2.74 | $3.16 | $2.73 |
| 2025-02-02 | $2.74 | $2.37 | $2.81 | $2.24 |
| 2025-02-03 | $2.37 | $2.38 | $2.47 | $1.96 |
| 2025-02-04 | $2.38 | $2.06 | $2.41 | $1.98 |
| 2025-02-05 | $2.06 | $1.94 | $2.10 | $1.91 |
| 2025-02-06 | $1.94 | $1.85 | $1.99 | $1.80 |
| 2025-02-07 | $1.85 | $1.77 | $2.10 | $1.77 |
| 2025-02-08 | $1.77 | $2.04 | $2.06 | $1.73 |
| 2025-02-09 | $2.04 | $2.04 | $2.13 | $1.97 |
| 2025-02-10 | $2.04 | $2.01 | $2.13 | $1.95 |
| 2025-02-11 | $2.01 | $1.92 | $2.24 | $1.88 |
| 2025-02-12 | $1.92 | $2.00 | $2.07 | $1.82 |
| 2025-02-13 | $2.00 | $2.05 | $2.06 | $1.91 |
| 2025-02-14 | $2.05 | $2.19 | $2.28 | $2.02 |
| 2025-02-15 | $2.19 | $2.17 | $2.23 | $2.11 |
| 2025-02-16 | $2.17 | $2.13 | $2.20 | $2.06 |
| 2025-02-17 | $2.13 | $2.15 | $2.29 | $2.08 |
| 2025-02-18 | $2.15 | $2.02 | $2.15 | $1.96 |
| 2025-02-19 | $2.02 | $2.23 | $2.27 | $1.98 |
| 2025-02-20 | $2.23 | $2.36 | $2.37 | $2.20 |
| 2025-02-21 | $2.36 | $2.14 | $2.42 | $2.10 |
| 2025-02-22 | $2.14 | $2.24 | $2.28 | $2.09 |
| 2025-02-23 | $2.24 | $2.21 | $2.27 | $2.15 |
| 2025-02-24 | $2.21 | $1.90 | $2.23 | $1.89 |
| 2025-02-25 | $1.90 | $1.97 | $2.00 | $1.75 |
| 2025-02-26 | $1.97 | $2.03 | $2.11 | $1.93 |
| 2025-02-27 | $2.03 | $2.43 | $2.46 | $2.02 |
| 2025-02-28 | $2.43 | $2.10 | $2.44 | $2.04 |
| 2025-03-01 | $2.10 | $2.02 | $2.14 | $1.98 |
| 2025-03-02 | $2.02 | $2.17 | $2.22 | $2.00 |
| 2025-03-03 | $2.17 | $1.81 | $2.18 | $1.76 |
| 2025-03-04 | $1.81 | $1.73 | $1.83 | $1.61 |
| 2025-03-05 | $1.73 | $1.73 | $1.82 | $1.70 |
| 2025-03-06 | $1.73 | $1.58 | $1.76 | $1.56 |
| 2025-03-07 | $1.58 | $1.56 | $1.63 | $1.53 |
| 2025-03-08 | $1.56 | $1.51 | $1.59 | $1.50 |
| 2025-03-09 | $1.51 | $1.25 | $1.54 | $1.24 |
| 2025-03-10 | $1.25 | $1.17 | $1.36 | $1.11 |
| 2025-03-11 | $1.17 | $1.20 | $1.25 | $1.09 |
| 2025-03-12 | $1.20 | $1.32 | $1.37 | $1.20 |
| 2025-03-13 | $1.32 | $1.27 | $1.32 | $1.23 |
| 2025-03-14 | $1.27 | $1.28 | $1.32 | $1.26 |
| 2025-03-15 | $1.28 | $1.32 | $1.34 | $1.27 |
| 2025-03-16 | $1.32 | $1.25 | $1.32 | $1.23 |
| 2025-03-17 | $1.25 | $1.30 | $1.34 | $1.25 |
| 2025-03-18 | $1.30 | $1.30 | $1.33 | $1.25 |
| 2025-03-19 | $1.30 | $1.39 | $1.40 | $1.30 |
| 2025-03-20 | $1.39 | $1.35 | $1.41 | $1.31 |
| 2025-03-21 | $1.35 | $1.33 | $1.36 | $1.30 |
| 2025-03-22 | $1.33 | $1.35 | $1.38 | $1.32 |
| 2025-03-23 | $1.35 | $1.35 | $1.39 | $1.33 |
| 2025-03-24 | $1.35 | $1.42 | $1.45 | $1.31 |
| 2025-03-25 | $1.42 | $1.45 | $1.47 | $1.37 |
| 2025-03-26 | $1.45 | $1.48 | $1.52 | $1.41 |
| 2025-03-27 | $1.48 | $1.57 | $1.63 | $1.45 |
| 2025-03-28 | $1.57 | $1.40 | $1.57 | $1.37 |
| 2025-03-29 | $1.40 | $1.28 | $1.42 | $1.27 |
| 2025-03-30 | $1.28 | $1.23 | $1.31 | $1.22 |
| 2025-03-31 | $1.23 | $1.22 | $1.24 | $1.17 |
| 2025-04-01 | $1.22 | $1.25 | $1.33 | $1.21 |
| 2025-04-02 | $1.25 | $1.11 | $1.25 | $1.09 |
| 2025-04-03 | $1.11 | $1.13 | $1.19 | $1.06 |
| 2025-04-04 | $1.13 | $1.15 | $1.16 | $1.08 |
| 2025-04-05 | $1.15 | $1.15 | $1.16 | $1.12 |
| 2025-04-06 | $1.15 | $0.9076000 | $1.15 | $0.8819000 |
| 2025-04-07 | $0.9076000 | $0.9810000 | $1.01 | $0.8534000 |
| 2025-04-08 | $0.9810000 | $0.9519000 | $1.03 | $0.9400000 |
| 2025-04-09 | $0.9519000 | $1.07 | $1.08 | $0.9144000 |
| 2025-04-10 | $1.07 | $0.9989000 | $1.07 | $0.9648000 |
| 2025-04-11 | $0.9989000 | $0.9913000 | $1.03 | $0.9793000 |
| 2025-04-12 | $0.9913000 | $1.04 | $1.08 | $0.9612000 |
| 2025-04-13 | $1.04 | $0.9696000 | $1.06 | $0.9458000 |
| 2025-04-14 | $0.9696000 | $0.9811000 | $1.05 | $0.9460000 |
| 2025-04-15 | $0.9811000 | $0.8777000 | $0.9864000 | $0.8626000 |
| 2025-04-16 | $0.8777000 | $0.8536000 | $0.8807000 | $0.8182000 |
| 2025-04-17 | $0.8536000 | $0.9157000 | $0.9632000 | $0.8487000 |
| 2025-04-18 | $0.9157000 | $0.9088000 | $0.9294000 | $0.9015000 |
| 2025-04-19 | $0.9088000 | $0.9363000 | $0.9433000 | $0.9070000 |
| 2025-04-20 | $0.9363000 | $0.9211000 | $0.9527000 | $0.8925000 |
| 2025-04-21 | $0.9211000 | $0.9184000 | $0.9523000 | $0.9061000 |
| 2025-04-22 | $0.9184000 | $1.01 | $1.01 | $0.8925000 |
| 2025-04-23 | $1.01 | $1.18 | $1.19 | $0.9819000 |
| 2025-04-24 | $1.18 | $1.16 | $1.25 | $1.06 |
| 2025-04-25 | $1.16 | $1.19 | $1.25 | $1.10 |
| 2025-04-26 | $1.19 | $1.29 | $1.32 | $1.19 |
| 2025-04-27 | $1.29 | $1.21 | $1.31 | $1.20 |
| 2025-04-28 | $1.21 | $1.19 | $1.28 | $1.16 |
| 2025-04-29 | $1.19 | $1.20 | $1.28 | $1.17 |
| 2025-04-30 | $1.20 | $1.20 | $1.25 | $1.14 |
| 2025-05-01 | $1.20 | $1.44 | $1.46 | $1.20 |
| 2025-05-02 | $1.44 | $1.43 | $1.47 | $1.38 |
| 2025-05-03 | $1.43 | $1.36 | $1.43 | $1.32 |
| 2025-05-04 | $1.36 | $1.35 | $1.39 | $1.31 |
| 2025-05-05 | $1.35 | $1.39 | $1.40 | $1.31 |
| 2025-05-06 | $1.39 | $1.34 | $1.39 | $1.28 |
| 2025-05-07 | $1.34 | $1.27 | $1.37 | $1.23 |
| 2025-05-08 | $1.27 | $1.50 | $1.55 | $1.27 |
| 2025-05-09 | $1.50 | $1.50 | $1.63 | $1.46 |
| 2025-05-10 | $1.50 | $1.69 | $1.71 | $1.50 |
| 2025-05-11 | $1.69 | $1.60 | $1.70 | $1.55 |
| 2025-05-12 | $1.60 | $1.62 | $1.71 | $1.51 |
| 2025-05-13 | $1.62 | $1.75 | $1.75 | $1.52 |
| 2025-05-14 | $1.75 | $1.67 | $1.77 | $1.62 |
| 2025-05-15 | $1.67 | $1.65 | $1.77 | $1.58 |
| 2025-05-16 | $1.65 | $1.61 | $1.77 | $1.60 |
| 2025-05-17 | $1.61 | $1.52 | $1.62 | $1.49 |
| 2025-05-18 | $1.52 | $1.63 | $1.69 | $1.52 |
| 2025-05-19 | $1.63 | $1.66 | $1.67 | $1.53 |
| 2025-05-20 | $1.66 | $1.68 | $1.76 | $1.61 |
| 2025-05-21 | $1.68 | $1.67 | $1.74 | $1.60 |
| 2025-05-22 | $1.67 | $1.72 | $1.74 | $1.66 |
| 2025-05-23 | $1.72 | $1.53 | $1.76 | $1.52 |
| 2025-05-24 | $1.53 | $1.51 | $1.56 | $1.50 |
| 2025-05-25 | $1.51 | $1.51 | $1.52 | $1.42 |
| 2025-05-26 | $1.51 | $1.47 | $1.54 | $1.46 |
| 2025-05-27 | $1.47 | $1.49 | $1.54 | $1.43 |
| 2025-05-28 | $1.49 | $1.45 | $1.50 | $1.40 |
| 2025-05-29 | $1.45 | $1.40 | $1.53 | $1.39 |
| 2025-05-30 | $1.40 | $1.28 | $1.41 | $1.27 |
| 2025-05-31 | $1.28 | $1.32 | $1.33 | $1.24 |
| 2025-06-01 | $1.32 | $1.36 | $1.37 | $1.30 |
| 2025-06-02 | $1.36 | $1.36 | $1.37 | $1.30 |
| 2025-06-03 | $1.36 | $1.40 | $1.42 | $1.34 |
| 2025-06-04 | $1.40 | $1.39 | $1.43 | $1.36 |
| 2025-06-05 | $1.39 | $1.26 | $1.42 | $1.26 |
| 2025-06-06 | $1.26 | $1.30 | $1.35 | $1.23 |
| 2025-06-07 | $1.30 | $1.39 | $1.39 | $1.29 |
| 2025-06-08 | $1.39 | $1.39 | $1.41 | $1.36 |
| 2025-06-09 | $1.39 | $1.52 | $1.52 | $1.38 |
| 2025-06-10 | $1.52 | $1.60 | $1.60 | $1.50 |
| 2025-06-11 | $1.60 | $1.58 | $1.66 | $1.55 |
| 2025-06-12 | $1.58 | $1.48 | $1.59 | $1.47 |
| 2025-06-13 | $1.48 | $1.45 | $1.49 | $1.36 |
| 2025-06-14 | $1.45 | $1.40 | $1.45 | $1.37 |
| 2025-06-15 | $1.40 | $1.41 | $1.43 | $1.38 |
| 2025-06-16 | $1.41 | $1.45 | $1.54 | $1.39 |
| 2025-06-17 | $1.45 | $1.36 | $1.51 | $1.33 |
| 2025-06-18 | $1.36 | $1.37 | $1.39 | $1.32 |
| 2025-06-19 | $1.37 | $1.29 | $1.38 | $1.27 |
| 2025-06-20 | $1.29 | $1.19 | $1.29 | $1.18 |
| 2025-06-21 | $1.19 | $1.15 | $1.23 | $1.12 |
| 2025-06-22 | $1.15 | $1.17 | $1.17 | $1.08 |
| 2025-06-23 | $1.17 | $1.37 | $1.37 | $1.16 |
| 2025-06-24 | $1.37 | $1.40 | $1.42 | $1.34 |
| 2025-06-25 | $1.40 | $1.39 | $1.44 | $1.38 |
| 2025-06-26 | $1.39 | $1.36 | $1.44 | $1.35 |
| 2025-06-27 | $1.36 | $1.34 | $1.39 | $1.33 |
| 2025-06-28 | $1.34 | $1.38 | $1.39 | $1.33 |
| 2025-06-29 | $1.38 | $1.43 | $1.44 | $1.36 |
| 2025-06-30 | $1.43 | $1.35 | $1.44 | $1.35 |
| 2025-07-01 | $1.35 | $1.28 | $1.35 | $1.27 |
| 2025-07-02 | $1.28 | $1.38 | $1.41 | $1.27 |
| 2025-07-03 | $1.38 | $1.42 | $1.42 | $1.37 |
| Пара | обмен |
|---|---|
| MORPHO/ETH | bilaxy |
| MORPHO/USDT | bingx |
| MORPHO/USDT | bitget |
| MORPHO/KRW | bithumb |
| MORPHO/USDT | bitmart |
| MORPHO/USDT | bitrue |
| MORPHO/USDT | bitunix |
| MORPHO/EUR | bitvavo |
| MORPHO/USDT | bybit |
| MORPHO/USD | coinbase |
| MORPHO/USDT | coinex |
| MORPHO/USDT | coinw |
| MORPHO/USD | cryptodotcom |
| MORPHO/TRY | gateio |
| MORPHO/USDT | gateio |
| MORPHO/KRW | korbit |
| MORPHO/EUR | kraken |
| MORPHO/USD | kraken |
| MORPHO/USDT | kucoin |
| MORPHO/USDT | lbank |
| MORPHO/BRL | mercadobitcoin |
| MORPHO/USDT | mexc |
| MORPHO/USD | okex |
| MORPHO/USDC | okex |
| MORPHO/USDT | okex |
| MORPHO/USDT | phemex |
| MORPHO/USDT | xtpub |
