Morpho price history in 2024
In 2024 Morpho (MORPHO) went from $0.6000 on 2024-11-20 to $3.4802 on 2024-12-31, a change of +480.03%. The highest price was $3.7333 on 2024-12-31 and the lowest $0.6000 on 2024-11-20. About $1.29B was traded across the year. The best day was 2024-12-05 (+49.46%) and the worst 2024-11-21 (-29.67%).
$0.6000Open · 2024-11-20
$3.4802Close · 2024-12-31
$3.7333High · 2024-12-31
$0.6000Low · 2024-11-20
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| November | $0.6000 | $3.318 | $0.6000 | $1.5071 | $498.17M | +151.18% |
| December | $1.5067 | $3.7333 | $1.2156 | $3.4802 | $789.84M | +130.98% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.98 | $3.7333 | $2.8957 | $3.4802 | $26.19M | +16.93% |
| 2024-12-30 | $2.8476 | $3.0419 | $2.7224 | $2.9764 | $14.78M | +5.65% |
| 2024-12-29 | $2.8851 | $3.0327 | $2.7731 | $2.8173 | $20.58M | -7.07% |
| 2024-12-28 | $3.024 | $3.1832 | $2.77 | $3.0317 | $11.94M | +0.34% |
| 2024-12-27 | $2.9218 | $3.0818 | $2.8121 | $3.0216 | $16.92M | +2.59% |
| 2024-12-26 | $3.0495 | $3.0951 | $2.70 | $2.9452 | $35.59M | -3.59% |
| 2024-12-25 | $2.783 | $3.37 | $2.7809 | $3.0548 | $33.18M | +9.74% |
| 2024-12-24 | $2.7657 | $2.8192 | $2.60 | $2.7838 | $12.08M | +0.70% |
| 2024-12-23 | $2.2535 | $2.90 | $2.2052 | $2.7644 | $19.75M | +22.52% |
| 2024-12-22 | $2.2662 | $2.329 | $2.1592 | $2.2563 | $6.88M | +0.28% |
| 2024-12-21 | $2.7877 | $2.845 | $2.1573 | $2.25 | $26.20M | -19.31% |
| 2024-12-20 | $2.4336 | $2.9399 | $2.06 | $2.7883 | $25.66M | +14.07% |
| 2024-12-19 | $2.80 | $3.0943 | $2.3908 | $2.4443 | $59.43M | -12.69% |
| 2024-12-18 | $2.6293 | $3.0674 | $2.5821 | $2.7996 | $19.11M | +6.46% |
| 2024-12-17 | $2.6945 | $2.75 | $2.4179 | $2.6298 | $7.32M | -2.37% |
| 2024-12-16 | $2.8291 | $2.9062 | $2.5807 | $2.6936 | $7.85M | -4.78% |
| 2024-12-15 | $2.6803 | $3.0733 | $2.5447 | $2.8287 | $12.17M | +4.84% |
| 2024-12-14 | $2.966 | $3.1835 | $2.6421 | $2.6982 | $40.89M | -8.93% |
| 2024-12-13 | $2.4594 | $2.9847 | $2.3792 | $2.9628 | $22.38M | +20.51% |
| 2024-12-12 | $2.2766 | $2.4954 | $2.1945 | $2.4585 | $17.13M | +7.92% |
| 2024-12-11 | $2.148 | $2.3699 | $1.9525 | $2.2781 | $15.88M | +7.05% |
| 2024-12-10 | $1.7452 | $2.1925 | $1.6863 | $2.1282 | $51.09M | +21.91% |
| 2024-12-09 | $2.1072 | $2.1072 | $1.62 | $1.7457 | $10.23M | -17.24% |
| 2024-12-08 | $2.2365 | $2.2503 | $2.0523 | $2.1095 | $6.24M | -5.68% |
| 2024-12-07 | $2.3097 | $2.3322 | $2.1574 | $2.2366 | $14.40M | -1.83% |
| 2024-12-06 | $2.4341 | $2.7532 | $2.2529 | $2.2782 | $94.37M | -6.39% |
| 2024-12-05 | $1.6288 | $2.50 | $1.514 | $2.4337 | $58.29M | +49.46% |
| 2024-12-04 | $1.5055 | $1.78 | $1.4546 | $1.6283 | $19.64M | +8.04% |
| 2024-12-03 | $1.3708 | $1.6443 | $1.3093 | $1.5071 | $23.11M | +8.42% |
| 2024-12-02 | $1.3863 | $1.4309 | $1.2156 | $1.3901 | $34.94M | -0.80% |
| 2024-12-01 | $1.5067 | $1.551 | $1.3518 | $1.4013 | $25.61M | -7.02% |
| 2024-11-30 | $1.27 | $1.5926 | $1.261 | $1.5071 | $35.81M | +18.03% |
| 2024-11-29 | $1.2466 | $1.335 | $1.1902 | $1.2769 | $18.81M | +1.77% |
| 2024-11-28 | $1.6519 | $1.7416 | $1.1735 | $1.2547 | $66.02M | -24.33% |
| 2024-11-27 | $1.1764 | $1.8121 | $1.1315 | $1.6581 | $74.50M | +40.48% |
| 2024-11-26 | $0.9385 | $1.2641 | $0.8923 | $1.1803 | $34.17M | +26.57% |
| 2024-11-25 | $0.7464 | $1.1327 | $0.7027 | $0.932543 | $61.62M | +24.97% |
| 2024-11-24 | $0.8277 | $0.8521 | $0.7049 | $0.746215 | $11.30M | -9.75% |
| 2024-11-23 | $0.9408 | $0.9715 | $0.8006 | $0.82681 | $14.03M | -11.91% |
| 2024-11-22 | $0.9676 | $1.2173 | $0.8477 | $0.938547 | $37.31M | -3.03% |
| 2024-11-21 | $1.00 | $3.318 | $0.9583 | $0.967851 | $49.40M | -29.67% |
| 2024-11-20 | $0.6000 | $1.3762 | $0.6000 | $1.3762 | $95.20M | +129.37% |
Frequently asked questions
What was the Morpho price on January 1, 2024?
MORPHO opened 2024-11-20 at $0.6000 and closed that day at $1.3762.
What was the highest price of Morpho in 2024?
The highest was $3.7333 on 2024-12-31; the lowest was $0.6000 on 2024-11-20.
How much did Morpho change in 2024?
MORPHO moved +480.03% in 2024, from $0.6000 to $3.4802.
More about Morpho
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.