| Symbol | MORPHOUSD |
| Exchange | CCC |
| ICO Date | 21.11.2024 |
| Circulating Supply | 376M |
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 01.11.2026 | $2.24 | $2.24 | $2.21 | $2.22 | 24M | -0.74% |
| 31.10.2026 | $2.08 | $2.41 | $2.08 | $2.37 | 45M | +14.02% |
| 30.10.2026 | $2.14 | $2.14 | $1.96 | $2.08 | 47M | -2.63% |
| 29.10.2026 | $2.25 | $2.28 | $2.13 | $2.14 | 45M | -5.00% |
| 28.10.2026 | $2.13 | $2.20 | $2.13 | $2.19 | 18M | +2.69% |
| 27.10.2026 | $2.13 | $2.20 | $2.13 | $2.19 | 18M | +2.69% |
| 26.10.2026 | $2.06 | $2.15 | $2.00 | $2.13 | 20M | +3.37% |
| 25.10.2026 | $2.13 | $2.14 | $2.05 | $2.06 | 15M | -3.20% |
| 24.10.2026 | $2.13 | $2.14 | $2.05 | $2.06 | 18M | -3.20% |
| 23.10.2026 | $2.26 | $2.30 | $2.21 | $2.25 | 20M | -0.65% |
| 22.10.2026 | $2.34 | $2.35 | $2.23 | $2.26 | 37M | -3.50% |
| 21.10.2026 | $2.49 | $2.51 | $2.35 | $2.40 | 37M | -3.42% |
| 20.10.2026 | $2.49 | $2.51 | $2.35 | $2.40 | 33M | -3.42% |
| 19.10.2026 | $2.35 | $2.56 | $2.35 | $2.49 | 38M | +5.89% |
| 18.10.2026 | $2.38 | $2.43 | $2.27 | $2.35 | 20M | -1.05% |
| 17.10.2026 | $2.38 | $2.43 | $2.27 | $2.35 | 20M | -1.05% |
| 16.10.2026 | $2.43 | $2.49 | $2.33 | $2.38 | 29M | -1.98% |
| 15.10.2026 | $2.38 | $2.45 | $2.26 | $2.43 | 29M | +2.12% |
| 14.10.2026 | $2.30 | $2.41 | $2.25 | $2.36 | 29M | +2.61% |
| 13.10.2026 | $2.30 | $2.41 | $2.25 | $2.36 | 21M | +2.61% |
| 12.10.2026 | $2.45 | $2.51 | $2.30 | $2.30 | 31M | -6.07% |
| 11.10.2026 | $2.44 | $2.48 | $2.38 | $2.45 | 19M | +0.64% |
| 10.10.2026 | $2.44 | $2.48 | $2.38 | $2.45 | 16M | +0.64% |
| 09.10.2026 | $2.35 | $2.42 | $2.35 | $2.39 | 39M | +1.52% |
| 08.10.2026 | $2.54 | $2.57 | $2.29 | $2.35 | 40M | -7.43% |
| 07.10.2026 | $2.71 | $2.81 | $2.67 | $2.69 | 27M | -0.53% |
| 06.10.2026 | $2.71 | $2.81 | $2.67 | $2.69 | 26M | -0.53% |
| 05.10.2026 | $2.74 | $2.77 | $2.65 | $2.71 | 28M | -1.27% |
| 04.10.2026 | $2.76 | $2.80 | $2.70 | $2.74 | 22M | -0.52% |
| 03.10.2026 | $2.76 | $2.80 | $2.70 | $2.74 | 30M | -0.52% |
