Open Price
$ 3.5296
High Price
$ 4.1886
Low Price
$ 0.5219
Close Price
$ 1.0954
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $ 2.9720 | $ 3.6425 | $ 2.9000 | $ 3.4798 | $ 14,566,528 |
| 2024-12-30 | $ 2.8463 | $ 3.0327 | $ 2.7265 | $ 2.9730 | $ 8,689,287 |
| 2024-12-29 | $ 3.0297 | $ 3.0838 | $ 2.8110 | $ 2.8437 | $ 4,127,372 |
| 2024-12-28 | $ 3.0190 | $ 3.1753 | $ 2.7661 | $ 3.0297 | $ 6,118,340 |
| 2024-12-27 | $ 2.9168 | $ 3.0789 | $ 2.8028 | $ 3.0184 | $ 8,239,052 |
| 2024-12-26 | $ 3.0527 | $ 3.0986 | $ 2.6997 | $ 2.9168 | $ 9,593,472 |
| 2024-12-25 | $ 2.7828 | $ 3.2316 | $ 2.7800 | $ 3.0520 | $ 14,780,900 |
| 2024-12-24 | $ 2.7660 | $ 2.8235 | $ 2.5939 | $ 2.7819 | $ 6,911,854 |
| 2024-12-23 | $ 2.2554 | $ 2.8619 | $ 2.2031 | $ 2.7697 | $ 13,768,968 |
| 2024-12-22 | $ 2.2689 | $ 2.3317 | $ 2.1573 | $ 2.2549 | $ 5,600,320 |
Today In History
Top Trending Coins
About Morpho Historical Price Data