Morpho price history in 2025
In 2025 Morpho (MORPHO) went from $3.4788 on 2025-01-01 to $1.0993 on 2025-12-31, a change of -68.40%. The highest price was $4.1887 on 2025-01-17 and the lowest $0.5531 on 2025-10-10. About $2.36B was traded across the year. The best day was 2025-01-15 (+24.61%) and the worst 2025-04-06 (-21.01%).
$3.4788Open · 2025-01-01
$1.0993Close · 2025-12-31
$4.1887High · 2025-01-17
$0.5531Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.4788 | $4.1887 | $2.2746 | $3.1398 | $489.83M | -9.74% |
| February | $3.1398 | $3.1587 | $1.7341 | $2.1022 | $269.50M | -33.05% |
| March | $2.1017 | $2.2188 | $1.0891 | $1.2188 | $114.86M | -42.01% |
| April | $1.219 | $1.3262 | $0.8156 | $1.2005 | $102.74M | -1.52% |
| May | $1.2006 | $1.82 | $1.2006 | $1.3259 | $83.53M | +10.44% |
| June | $1.3212 | $1.6599 | $1.0808 | $1.3477 | $60.31M | +2.01% |
| July | $1.3464 | $2.2491 | $1.2686 | $1.7254 | $146.29M | +28.15% |
| August | $1.7348 | $2.8571 | $1.5649 | $1.9183 | $226.50M | +10.58% |
| September | $1.9233 | $2.53 | $1.6109 | $1.6988 | $137.81M | -11.67% |
| October | $1.7001 | $2.245 | $0.5531 | $1.9582 | $376.25M | +15.18% |
| November | $1.9602 | $2.1381 | $1.4285 | $1.4554 | $182.60M | -25.75% |
| December | $1.4556 | $1.5071 | $1.075 | $1.0993 | $171.42M | -24.48% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.0998 | $1.1176 | $1.075 | $1.0993 | $2.67M | -2.77% |
| 2025-12-30 | $1.167 | $1.1767 | $1.1294 | $1.1306 | $423.90K | -2.64% |
| 2025-12-29 | $1.1731 | $1.1774 | $1.1508 | $1.1612 | $3.48M | -1.02% |
| 2025-12-28 | $1.1793 | $1.2155 | $1.1639 | $1.1732 | $3.13M | -0.76% |
| 2025-12-27 | $1.1849 | $1.1907 | $1.1752 | $1.1822 | $2.85M | +0.25% |
| 2025-12-26 | $1.122 | $1.254 | $1.1205 | $1.1793 | $4.57M | +5.19% |
| 2025-12-25 | $1.1627 | $1.1647 | $1.1165 | $1.1211 | $765.76K | -3.02% |
| 2025-12-24 | $1.1555 | $1.173 | $1.1356 | $1.156 | $3.45M | -1.17% |
| 2025-12-23 | $1.1742 | $1.1924 | $1.1288 | $1.1696 | $3.99M | -2.59% |
| 2025-12-22 | $1.2299 | $1.2533 | $1.1944 | $1.2007 | $1.81M | -2.44% |
| 2025-12-21 | $1.2041 | $1.2526 | $1.1994 | $1.2307 | $3.77M | +1.95% |
| 2025-12-20 | $1.2354 | $1.2447 | $1.1862 | $1.2071 | $3.51M | -1.84% |
| 2025-12-19 | $1.1367 | $1.233 | $1.1237 | $1.2298 | $5.48M | +8.33% |
| 2025-12-18 | $1.1716 | $1.2072 | $1.1059 | $1.1352 | $1.99M | -3.74% |
| 2025-12-17 | $1.2072 | $1.2155 | $1.1427 | $1.1793 | $7.70M | -1.27% |
| 2025-12-16 | $1.1128 | $1.2274 | $1.096 | $1.1945 | $10.96M | +6.13% |
| 2025-12-15 | $1.1425 | $1.2587 | $1.081 | $1.1255 | $16.35M | -0.48% |
| 2025-12-14 | $1.1056 | $1.1876 | $1.0974 | $1.131 | $10.05M | +0.02% |
| 2025-12-13 | $1.1762 | $1.1827 | $1.1209 | $1.1307 | $1.63M | -3.85% |
| 2025-12-12 | $1.2206 | $1.266 | $1.1588 | $1.1761 | $1.30M | -1.86% |
| 2025-12-11 | $1.1806 | $1.2683 | $1.1728 | $1.1984 | $7.82M | -2.88% |
| 2025-12-10 | $1.288 | $1.2995 | $1.2293 | $1.2339 | $1.45M | -3.81% |
| 2025-12-09 | $1.2313 | $1.3303 | $1.2279 | $1.2828 | $11.57M | +4.94% |
| 2025-12-08 | $1.2133 | $1.2333 | $1.1873 | $1.2224 | $7.33M | +1.15% |
| 2025-12-07 | $1.2307 | $1.2461 | $1.1861 | $1.2085 | $7.84M | -2.20% |
| 2025-12-06 | $1.2466 | $1.2654 | $1.2074 | $1.2357 | $6.41M | -4.28% |
| 2025-12-05 | $1.4255 | $1.4314 | $1.2866 | $1.291 | $1.26M | -9.43% |
| 2025-12-04 | $1.4877 | $1.498 | $1.403 | $1.4254 | $1.88M | -3.52% |
| 2025-12-03 | $1.4439 | $1.499 | $1.4154 | $1.4773 | $16.20M | +1.77% |
| 2025-12-02 | $1.4686 | $1.5071 | $1.4323 | $1.4516 | $17.17M | +5.01% |
| 2025-12-01 | $1.4556 | $1.4595 | $1.317 | $1.3824 | $2.62M | -5.02% |
| 2025-11-30 | $1.487 | $1.4999 | $1.453 | $1.4554 | $442.90K | -2.05% |
| 2025-11-29 | $1.5017 | $1.5132 | $1.4645 | $1.4859 | $6.12M | -1.72% |
| 2025-11-28 | $1.5547 | $1.5575 | $1.4943 | $1.5119 | $7.83M | -2.69% |
| 2025-11-27 | $1.5223 | $1.6678 | $1.4616 | $1.5537 | $9.63M | +2.27% |
| 2025-11-26 | $1.4696 | $1.5466 | $1.4649 | $1.5192 | $11.43M | -0.53% |
| 2025-11-25 | $1.5514 | $1.5559 | $1.4906 | $1.5272 | $827.10K | -0.43% |
| 2025-11-24 | $1.5066 | $1.568 | $1.476 | $1.5338 | $7.82M | +2.19% |
| 2025-11-23 | $1.5056 | $1.5402 | $1.4751 | $1.501 | $4.14M | +0.11% |
| 2025-11-22 | $1.513 | $1.533 | $1.4599 | $1.4994 | $2.82M | -0.04% |
| 2025-11-21 | $1.594 | $1.6169 | $1.4285 | $1.4999 | $5.89M | -5.93% |
| 2025-11-20 | $1.86 | $1.8634 | $1.593 | $1.5944 | $3.81M | -14.31% |
| 2025-11-19 | $1.8888 | $1.928 | $1.7818 | $1.8606 | $2.28M | -0.75% |
| 2025-11-18 | $1.9033 | $1.9291 | $1.7778 | $1.8746 | $8.29M | +3.02% |
| 2025-11-17 | $2.001 | $2.033 | $1.7693 | $1.8196 | $3.41M | -9.06% |
| 2025-11-16 | $1.9992 | $2.081 | $1.99 | $2.0009 | $2.27M | +0.14% |
| 2025-11-15 | $2.0008 | $2.08 | $1.9926 | $1.9981 | $4.30M | -0.16% |
| 2025-11-14 | $2.0622 | $2.087 | $1.9906 | $2.0013 | $9.48M | -2.62% |
| 2025-11-13 | $2.007 | $2.0918 | $1.9684 | $2.0552 | $13.55M | +2.36% |
| 2025-11-12 | $1.9989 | $2.1381 | $1.9865 | $2.0079 | $7.32M | +0.64% |
| 2025-11-11 | $2.0169 | $2.0539 | $1.9829 | $1.995 | $4.16M | -0.73% |
| 2025-11-10 | $1.9817 | $2.053 | $1.9727 | $2.0097 | $4.12M | +1.25% |
| 2025-11-09 | $1.8369 | $2.02 | $1.7787 | $1.9848 | $7.93M | +8.08% |
| 2025-11-08 | $1.776 | $1.8408 | $1.7481 | $1.8364 | $3.02M | +3.70% |
| 2025-11-07 | $1.7017 | $1.8027 | $1.6451 | $1.7708 | $8.13M | +3.94% |
| 2025-11-06 | $1.7038 | $1.7359 | $1.6226 | $1.7036 | $6.96M | -0.01% |
| 2025-11-05 | $1.627 | $1.7117 | $1.543 | $1.7037 | $5.98M | +3.82% |
| 2025-11-04 | $1.849 | $1.8813 | $1.5176 | $1.641 | $18.02M | -11.25% |
| 2025-11-03 | $2.078 | $2.09 | $1.7954 | $1.849 | $5.99M | -11.00% |
| 2025-11-02 | $2.0316 | $2.0932 | $1.981 | $2.0775 | $2.42M | +3.42% |
| 2025-11-01 | $1.9602 | $2.055 | $1.9557 | $2.0087 | $4.21M | +2.58% |
| 2025-10-31 | $1.964 | $2.037 | $1.955 | $1.9582 | $2.59M | -0.74% |
| 2025-10-30 | $1.9803 | $2.0032 | $1.88 | $1.9728 | $7.44M | -0.38% |
| 2025-10-29 | $1.9272 | $2.019 | $1.9125 | $1.9804 | $3.07M | +2.78% |
| 2025-10-28 | $2.0504 | $2.091 | $1.90 | $1.9268 | $3.68M | -4.69% |
| 2025-10-27 | $2.095 | $2.1416 | $2.015 | $2.0216 | $6.85M | -2.73% |
| 2025-10-26 | $1.99 | $2.1155 | $1.9694 | $2.0782 | $7.19M | +4.47% |
| 2025-10-25 | $2.0312 | $2.039 | $1.957 | $1.9893 | $2.05M | -1.22% |
| 2025-10-24 | $1.9163 | $2.0636 | $1.9151 | $2.0138 | $6.90M | +4.47% |
| 2025-10-23 | $1.8566 | $2.0649 | $1.8522 | $1.9276 | $8.19M | +4.88% |
| 2025-10-22 | $1.8481 | $1.862 | $1.771 | $1.8379 | $7.29M | -0.37% |
| 2025-10-21 | $1.9341 | $2.0189 | $1.822 | $1.8446 | $9.14M | -4.57% |
| 2025-10-20 | $1.937 | $2.245 | $1.889 | $1.933 | $59.02M | -0.04% |
| 2025-10-19 | $1.892 | $2.041 | $1.809 | $1.9337 | $69.22M | +2.25% |
| 2025-10-18 | $1.776 | $1.918 | $1.768 | $1.8911 | $13.14M | +6.59% |
| 2025-10-17 | $1.7749 | $1.81 | $1.611 | $1.7741 | $8.92M | -0.07% |
| 2025-10-16 | $1.9013 | $1.998 | $1.7438 | $1.7753 | $8.46M | -6.07% |
| 2025-10-15 | $1.9877 | $2.0757 | $1.852 | $1.8899 | $10.94M | -4.37% |
| 2025-10-14 | $1.983 | $2.0025 | $1.7489 | $1.9763 | $10.48M | -0.40% |
| 2025-10-13 | $1.967 | $2.0197 | $1.917 | $1.9842 | $6.91M | +0.64% |
| 2025-10-12 | $1.6075 | $2.045 | $1.575 | $1.9717 | $19.32M | +22.63% |
| 2025-10-11 | $1.3628 | $1.9614 | $1.325 | $1.6078 | $13.55M | +18.01% |
| 2025-10-10 | $1.705 | $1.707 | $0.5531 | $1.3624 | $9.45M | -20.12% |
| 2025-10-09 | $1.79 | $1.794 | $1.665 | $1.7055 | $3.20M | -4.73% |
| 2025-10-08 | $1.779 | $1.818 | $1.744 | $1.7901 | $2.66M | +0.65% |
| 2025-10-07 | $1.916 | $1.9512 | $1.776 | $1.7785 | $6.34M | -7.20% |
| 2025-10-06 | $1.8835 | $2.009 | $1.833 | $1.9166 | $9.37M | +1.73% |
| 2025-10-05 | $1.854 | $1.917 | $1.8238 | $1.8839 | $3.37M | +1.27% |
| 2025-10-04 | $1.8751 | $1.9099 | $1.8101 | $1.8602 | $9.88M | -0.08% |
| 2025-10-03 | $1.9614 | $2.183 | $1.833 | $1.8617 | $26.73M | -4.14% |
| 2025-10-02 | $1.8412 | $2.1455 | $1.8296 | $1.9421 | $16.13M | +5.58% |
| 2025-10-01 | $1.7001 | $1.8913 | $1.6838 | $1.8396 | $4.76M | +8.28% |
| 2025-09-30 | $1.7365 | $1.7388 | $1.6358 | $1.6988 | $1.49M | -2.17% |
| 2025-09-29 | $1.7517 | $1.7932 | $1.7081 | $1.7365 | $1.76M | -0.25% |
| 2025-09-28 | $1.6878 | $1.7641 | $1.6583 | $1.741 | $3.08M | +3.15% |
| 2025-09-27 | $1.6883 | $1.7118 | $1.6567 | $1.6879 | $2.72M | -0.34% |
| 2025-09-26 | $1.6289 | $1.723 | $1.62 | $1.6937 | $3.40M | +3.31% |
| 2025-09-25 | $1.7342 | $1.7403 | $1.6109 | $1.6394 | $4.88M | -5.50% |
| 2025-09-24 | $1.726 | $1.8012 | $1.7222 | $1.7349 | $3.22M | -0.56% |
| 2025-09-23 | $1.8348 | $1.8416 | $1.7236 | $1.7446 | $7.67M | -4.38% |
| 2025-09-22 | $1.958 | $1.9654 | $1.68 | $1.8245 | $7.77M | -6.85% |
| 2025-09-21 | $2.04 | $2.0686 | $1.9582 | $1.9587 | $2.35M | -2.80% |
| 2025-09-20 | $2.0829 | $2.1162 | $2.0001 | $2.0151 | $5.36M | -2.62% |
| 2025-09-19 | $2.3496 | $2.3537 | $2.0672 | $2.0692 | $9.13M | -11.93% |
| 2025-09-18 | $2.0625 | $2.53 | $2.027 | $2.3495 | $10.49M | +13.95% |
| 2025-09-17 | $1.9971 | $2.0725 | $1.9597 | $2.0619 | $2.19M | +3.49% |
| 2025-09-16 | $1.968 | $2.0263 | $1.9227 | $1.9925 | $4.18M | +1.05% |
| 2025-09-15 | $2.0324 | $2.0804 | $1.9326 | $1.9718 | $3.30M | -3.01% |
| 2025-09-14 | $2.1082 | $2.1131 | $1.9799 | $2.0329 | $2.26M | -3.54% |
| 2025-09-13 | $2.1963 | $2.205 | $2.0526 | $2.1075 | $3.24M | -3.98% |
| 2025-09-12 | $2.1255 | $2.21 | $2.0724 | $2.1949 | $3.92M | +3.41% |
| 2025-09-11 | $1.9854 | $2.1452 | $1.9812 | $2.1224 | $6.41M | +6.90% |
| 2025-09-10 | $1.9458 | $2.198 | $1.9101 | $1.9855 | $3.93M | +2.09% |
| 2025-09-09 | $1.9464 | $2.0121 | $1.9142 | $1.9447 | $1.87M | +0.42% |
| 2025-09-08 | $1.9893 | $2.0168 | $1.9258 | $1.9365 | $4.12M | -2.73% |
| 2025-09-07 | $1.9975 | $2.0333 | $1.8629 | $1.9909 | $4.94M | -0.47% |
| 2025-09-06 | $1.9744 | $2.0098 | $1.9579 | $2.0004 | $1.20M | +1.27% |
| 2025-09-05 | $1.9999 | $2.0665 | $1.9542 | $1.9752 | $4.50M | -0.71% |
| 2025-09-04 | $1.9933 | $2.1541 | $1.9328 | $1.9894 | $8.98M | -0.34% |
| 2025-09-03 | $1.9751 | $2.15 | $1.9251 | $1.9962 | $10.13M | +2.74% |
| 2025-09-02 | $1.8147 | $1.9563 | $1.8099 | $1.9429 | $5.49M | +7.09% |
| 2025-09-01 | $1.9233 | $1.9301 | $1.78 | $1.8143 | $3.85M | -5.42% |
| 2025-08-31 | $1.9961 | $2.0309 | $1.9183 | $1.9183 | $4.75M | -3.65% |
| 2025-08-30 | $2.0146 | $2.0445 | $1.9579 | $1.9909 | $3.14M | -0.96% |
| 2025-08-29 | $2.1104 | $2.1875 | $1.9781 | $2.0103 | $7.50M | -4.77% |
| 2025-08-28 | $2.1566 | $2.2294 | $2.0858 | $2.111 | $3.59M | -1.88% |
| 2025-08-27 | $2.3506 | $2.3769 | $2.1463 | $2.1514 | $9.40M | -8.51% |
| 2025-08-26 | $2.3595 | $2.4175 | $2.2935 | $2.3515 | $5.92M | -0.58% |
| 2025-08-25 | $2.5586 | $2.6011 | $2.30 | $2.3653 | $18.98M | -7.51% |
| 2025-08-24 | $2.6716 | $2.6883 | $2.446 | $2.5574 | $14.35M | -4.33% |
| 2025-08-23 | $2.6778 | $2.8355 | $2.5907 | $2.673 | $5.06M | -0.99% |
| 2025-08-22 | $2.341 | $2.8571 | $2.3316 | $2.6997 | $25.89M | +15.30% |
| 2025-08-21 | $2.2508 | $2.3952 | $2.2345 | $2.3416 | $17.51M | +3.18% |
| 2025-08-20 | $1.9898 | $2.38 | $1.9889 | $2.2693 | $15.37M | +14.15% |
| 2025-08-19 | $1.986 | $2.1117 | $1.9346 | $1.988 | $8.83M | +0.15% |
| 2025-08-18 | $2.064 | $2.0712 | $1.9225 | $1.9851 | $4.62M | -3.85% |
| 2025-08-17 | $2.0039 | $2.1278 | $1.9864 | $2.0647 | $2.35M | +3.00% |
| 2025-08-16 | $1.9366 | $2.0149 | $1.9149 | $2.0046 | $2.04M | +2.93% |
| 2025-08-15 | $2.0399 | $2.0925 | $1.8997 | $1.9475 | $4.30M | -4.56% |
| 2025-08-14 | $2.262 | $2.2986 | $1.9871 | $2.0406 | $3.66M | -9.80% |
| 2025-08-13 | $2.2178 | $2.2824 | $2.1885 | $2.2624 | $3.51M | +1.84% |
| 2025-08-12 | $2.0494 | $2.2531 | $2.0227 | $2.2215 | $6.32M | +8.56% |
| 2025-08-11 | $2.1551 | $2.2088 | $2.0199 | $2.0464 | $3.02M | -4.55% |
| 2025-08-10 | $2.1678 | $2.215 | $2.0684 | $2.1439 | $5.00M | -0.28% |
| 2025-08-09 | $2.036 | $2.2072 | $2.0259 | $2.1499 | $5.52M | +5.63% |
| 2025-08-08 | $1.9803 | $2.1223 | $1.9616 | $2.0352 | $5.40M | +2.30% |
| 2025-08-07 | $1.8398 | $1.9908 | $1.828 | $1.9894 | $6.39M | +8.24% |
| 2025-08-06 | $1.8105 | $1.8685 | $1.7727 | $1.838 | $5.14M | +0.90% |
| 2025-08-05 | $1.8298 | $1.8747 | $1.7646 | $1.8216 | $6.81M | -0.04% |
| 2025-08-04 | $1.7368 | $1.8554 | $1.7356 | $1.8223 | $6.94M | +5.10% |
| 2025-08-03 | $1.6024 | $1.7467 | $1.58 | $1.7338 | $3.58M | +8.40% |
| 2025-08-02 | $1.6405 | $1.6787 | $1.5649 | $1.5995 | $4.03M | -1.93% |
| 2025-08-01 | $1.7348 | $1.7515 | $1.575 | $1.631 | $7.58M | -5.47% |
| 2025-07-31 | $1.8055 | $1.88 | $1.7254 | $1.7254 | $6.14M | -4.56% |
| 2025-07-30 | $1.8025 | $1.8286 | $1.6927 | $1.8079 | $6.56M | +0.52% |
| 2025-07-29 | $1.766 | $1.879 | $1.7137 | $1.7985 | $6.90M | +1.92% |
| 2025-07-28 | $1.963 | $2.0183 | $1.7464 | $1.7645 | $7.61M | -10.12% |
| 2025-07-27 | $1.9693 | $2.0164 | $1.92 | $1.9632 | $2.47M | -0.63% |
| 2025-07-26 | $1.9436 | $2.0199 | $1.9084 | $1.9756 | $3.14M | +1.39% |
| 2025-07-25 | $1.9112 | $1.9688 | $1.823 | $1.9485 | $4.82M | +1.89% |
| 2025-07-24 | $1.8926 | $1.9622 | $1.766 | $1.9124 | $5.51M | +0.16% |
| 2025-07-23 | $2.0336 | $2.0407 | $1.8132 | $1.9093 | $6.53M | -6.13% |
| 2025-07-22 | $2.0274 | $2.18 | $1.8973 | $2.0339 | $5.33M | +0.79% |
| 2025-07-21 | $2.1653 | $2.2128 | $1.9563 | $2.0179 | $7.67M | -6.83% |
| 2025-07-20 | $1.9983 | $2.2087 | $1.9801 | $2.1658 | $4.58M | +8.33% |
| 2025-07-19 | $2.0499 | $2.073 | $1.9438 | $1.9993 | $3.98M | -2.48% |
| 2025-07-18 | $2.0652 | $2.2491 | $1.9785 | $2.0502 | $7.38M | -0.23% |
| 2025-07-17 | $2.085 | $2.1421 | $2.0093 | $2.0548 | $8.60M | -1.08% |
| 2025-07-16 | $2.1012 | $2.161 | $2.0146 | $2.0772 | $7.78M | -0.34% |
| 2025-07-15 | $1.8305 | $2.1333 | $1.7648 | $2.0843 | $11.71M | +14.02% |
| 2025-07-14 | $1.9106 | $2.0053 | $1.7741 | $1.828 | $4.61M | -4.33% |
| 2025-07-13 | $1.6659 | $2.0434 | $1.6549 | $1.9107 | $4.96M | +14.61% |
| 2025-07-12 | $1.6947 | $1.7191 | $1.6055 | $1.6671 | $2.36M | -1.63% |
| 2025-07-11 | $1.6937 | $1.7419 | $1.6655 | $1.6948 | $3.02M | +0.42% |
| 2025-07-10 | $1.5837 | $1.73 | $1.5715 | $1.6877 | $5.44M | +6.02% |
| 2025-07-09 | $1.4143 | $1.5918 | $1.4058 | $1.5918 | $5.13M | +12.70% |
| 2025-07-08 | $1.351 | $1.413 | $1.3287 | $1.4124 | $1.34M | +4.39% |
| 2025-07-07 | $1.3912 | $1.4106 | $1.3366 | $1.3531 | $1.70M | -2.17% |
| 2025-07-06 | $1.359 | $1.4226 | $1.3428 | $1.383 | $2.25M | +1.87% |
| 2025-07-05 | $1.3436 | $1.3752 | $1.3367 | $1.3576 | $1.61M | +0.89% |
| 2025-07-04 | $1.4095 | $1.4209 | $1.3261 | $1.3456 | $2.11M | -4.57% |
| 2025-07-03 | $1.3779 | $1.4422 | $1.3715 | $1.41 | $1.59M | +2.21% |
| 2025-07-02 | $1.2821 | $1.4147 | $1.2686 | $1.3795 | $2.62M | +7.77% |
| 2025-07-01 | $1.3464 | $1.351 | $1.2705 | $1.2799 | $825.19K | -5.03% |
| 2025-06-30 | $1.4254 | $1.4356 | $1.3442 | $1.3477 | $1.14M | -5.48% |
| 2025-06-29 | $1.3776 | $1.49 | $1.3532 | $1.4258 | $1.02M | +3.81% |
| 2025-06-28 | $1.3421 | $1.3845 | $1.3314 | $1.3736 | $1.61M | +1.95% |
| 2025-06-27 | $1.3588 | $1.3913 | $1.3262 | $1.3473 | $2.04M | -0.80% |
| 2025-06-26 | $1.3869 | $1.4388 | $1.3475 | $1.3582 | $2.62M | -1.73% |
| 2025-06-25 | $1.4012 | $1.4417 | $1.3731 | $1.3821 | $2.74M | -1.10% |
| 2025-06-24 | $1.3647 | $1.4177 | $1.3416 | $1.3974 | $3.33M | +2.19% |
| 2025-06-23 | $1.1645 | $1.3693 | $1.1532 | $1.3675 | $3.67M | +16.82% |
| 2025-06-22 | $1.1501 | $1.1712 | $1.0808 | $1.1706 | $2.53M | +1.75% |
| 2025-06-21 | $1.1924 | $1.2334 | $1.116 | $1.1505 | $993.92K | -3.83% |
| 2025-06-20 | $1.2837 | $1.2904 | $1.176 | $1.1963 | $2.10M | -6.85% |
| 2025-06-19 | $1.3635 | $1.3789 | $1.2684 | $1.2842 | $1.31M | -5.86% |
| 2025-06-18 | $1.3629 | $1.3913 | $1.3153 | $1.3642 | $1.07M | +0.53% |
| 2025-06-17 | $1.4474 | $1.513 | $1.3251 | $1.357 | $3.24M | -6.26% |
| 2025-06-16 | $1.4093 | $1.5371 | $1.3854 | $1.4477 | $1.69M | +2.71% |
| 2025-06-15 | $1.3964 | $1.4275 | $1.374 | $1.4094 | $798.73K | +0.71% |
| 2025-06-14 | $1.4438 | $1.4453 | $1.3669 | $1.3995 | $1.33M | -3.14% |
| 2025-06-13 | $1.4848 | $1.50 | $1.362 | $1.4449 | $2.53M | -2.87% |
| 2025-06-12 | $1.5795 | $1.5873 | $1.4725 | $1.4876 | $2.43M | -4.86% |
| 2025-06-11 | $1.6055 | $1.6599 | $1.5546 | $1.5636 | $2.77M | -3.49% |
| 2025-06-10 | $1.524 | $1.6202 | $1.499 | $1.6202 | $3.29M | +5.96% |
| 2025-06-09 | $1.3898 | $1.529 | $1.3785 | $1.529 | $2.72M | +9.06% |
| 2025-06-08 | $1.3855 | $1.4113 | $1.3622 | $1.4019 | $1.88M | +1.22% |
| 2025-06-07 | $1.30 | $1.3905 | $1.2935 | $1.385 | $2.02M | +6.59% |
| 2025-06-06 | $1.2596 | $1.41 | $1.2257 | $1.2994 | $1.63M | +3.01% |
| 2025-06-05 | $1.3881 | $1.4587 | $1.2591 | $1.2615 | $1.98M | -9.28% |
| 2025-06-04 | $1.3963 | $1.4315 | $1.3607 | $1.3905 | $1.91M | -0.91% |
| 2025-06-03 | $1.363 | $1.427 | $1.3426 | $1.4033 | $1.44M | +3.04% |
| 2025-06-02 | $1.3619 | $1.3727 | $1.2983 | $1.3619 | $1.30M | +1.25% |
| 2025-06-01 | $1.3212 | $1.3663 | $1.2957 | $1.3451 | $1.20M | +1.45% |
| 2025-05-31 | $1.2793 | $1.3339 | $1.2425 | $1.3259 | $1.50M | +3.06% |
| 2025-05-30 | $1.3987 | $1.4035 | $1.2682 | $1.2866 | $2.56M | -7.45% |
| 2025-05-29 | $1.446 | $1.5323 | $1.3901 | $1.3901 | $2.95M | -3.32% |
| 2025-05-28 | $1.4889 | $1.4995 | $1.4001 | $1.4379 | $1.75M | -3.47% |
| 2025-05-27 | $1.4708 | $1.5389 | $1.4284 | $1.4896 | $1.17M | -0.04% |
| 2025-05-26 | $1.5085 | $1.5425 | $1.455 | $1.4902 | $1.60M | -0.89% |
| 2025-05-25 | $1.512 | $1.5227 | $1.4195 | $1.5035 | $1.49M | -0.59% |
| 2025-05-24 | $1.5264 | $1.5633 | $1.504 | $1.5125 | $788.70K | -1.32% |
| 2025-05-23 | $1.7237 | $1.7543 | $1.5159 | $1.5327 | $3.17M | -11.09% |
| 2025-05-22 | $1.6686 | $1.82 | $1.658 | $1.724 | $1.48M | +2.20% |
| 2025-05-21 | $1.6762 | $1.7435 | $1.5931 | $1.6869 | $3.67M | -0.03% |
| 2025-05-20 | $1.6602 | $1.7561 | $1.6084 | $1.6875 | $3.07M | +1.97% |
| 2025-05-19 | $1.6313 | $1.70 | $1.5369 | $1.6549 | $3.83M | +2.54% |
| 2025-05-18 | $1.6626 | $1.6911 | $1.5136 | $1.6139 | $3.94M | +6.17% |
| 2025-05-17 | $1.6128 | $1.6179 | $1.4895 | $1.5202 | $1.11M | -5.80% |
| 2025-05-16 | $1.6492 | $1.82 | $1.5957 | $1.6138 | $2.23M | -3.00% |
| 2025-05-15 | $1.6691 | $1.7757 | $1.5778 | $1.6637 | $6.75M | -0.31% |
| 2025-05-14 | $1.7438 | $1.7706 | $1.6223 | $1.6688 | $4.10M | -4.31% |
| 2025-05-13 | $1.6148 | $1.7522 | $1.5209 | $1.744 | $1.95M | +7.79% |
| 2025-05-12 | $1.6017 | $1.7145 | $1.5074 | $1.618 | $3.23M | +2.10% |
| 2025-05-11 | $1.6939 | $1.7064 | $1.5493 | $1.5847 | $2.85M | -6.53% |
| 2025-05-10 | $1.4999 | $1.7093 | $1.4957 | $1.6954 | $1.85M | +13.04% |
| 2025-05-09 | $1.5043 | $1.6277 | $1.46 | $1.4998 | $2.33M | +0.04% |
| 2025-05-08 | $1.4784 | $1.625 | $1.4454 | $1.4993 | $5.15M | +18.42% |
| 2025-05-07 | $1.3448 | $1.3698 | $1.2259 | $1.2661 | $964.31K | -5.85% |
| 2025-05-06 | $1.3831 | $1.3924 | $1.2767 | $1.3448 | $1.41M | -2.79% |
| 2025-05-05 | $1.3481 | $1.3991 | $1.3129 | $1.3833 | $1.25M | +3.64% |
| 2025-05-04 | $1.3572 | $1.3864 | $1.3019 | $1.3348 | $2.29M | -2.20% |
| 2025-05-03 | $1.4271 | $1.4271 | $1.3177 | $1.3648 | $2.35M | -4.37% |
| 2025-05-02 | $1.4449 | $1.469 | $1.3839 | $1.4272 | $2.58M | -1.21% |
| 2025-05-01 | $1.2006 | $1.4574 | $1.2006 | $1.4447 | $8.18M | +20.35% |
| 2025-04-30 | $1.1987 | $1.2516 | $1.1433 | $1.2005 | $1.50M | +0.42% |
| 2025-04-29 | $1.1887 | $1.2733 | $1.1705 | $1.1955 | $2.27M | +0.58% |
| 2025-04-28 | $1.2096 | $1.2749 | $1.1626 | $1.1886 | $1.71M | -0.66% |
| 2025-04-27 | $1.2862 | $1.3036 | $1.1955 | $1.1965 | $2.75M | -6.96% |
| 2025-04-26 | $1.1888 | $1.3189 | $1.1888 | $1.286 | $2.71M | +8.20% |
| 2025-04-25 | $1.1551 | $1.2507 | $1.1019 | $1.1885 | $3.14M | +2.92% |
| 2025-04-24 | $1.1786 | $1.2465 | $1.0632 | $1.1548 | $4.20M | -1.85% |
| 2025-04-23 | $1.0085 | $1.193 | $0.9830 | $1.1766 | $8.23M | +17.07% |
| 2025-04-22 | $0.9193 | $1.0111 | $0.8925 | $1.005 | $4.49M | +9.36% |
| 2025-04-21 | $0.9211 | $0.9526 | $0.9062 | $0.918994 | $1.45M | -0.97% |
| 2025-04-20 | $0.9373 | $0.9541 | $0.8940 | $0.927955 | $2.42M | -1.06% |
| 2025-04-19 | $0.9111 | $0.9454 | $0.9083 | $0.937857 | $981.75K | +2.12% |
| 2025-04-18 | $0.9163 | $0.9333 | $0.9014 | $0.918369 | $2.44M | +0.54% |
| 2025-04-17 | $0.8539 | $0.9652 | $0.8488 | $0.913397 | $4.06M | +6.89% |
| 2025-04-16 | $0.8776 | $0.8823 | $0.8156 | $0.854512 | $2.08M | -1.85% |
| 2025-04-15 | $0.9801 | $0.9870 | $0.8618 | $0.870609 | $3.50M | -11.20% |
| 2025-04-14 | $0.9716 | $1.0496 | $0.9462 | $0.980364 | $2.70M | +1.54% |
| 2025-04-13 | $1.0382 | $1.0589 | $0.9459 | $0.965531 | $2.72M | -7.06% |
| 2025-04-12 | $0.9930 | $1.0791 | $0.9606 | $1.0388 | $1.86M | +4.73% |
| 2025-04-11 | $0.9986 | $1.0263 | $0.9801 | $0.991863 | $2.95M | -0.54% |
| 2025-04-10 | $1.0718 | $1.0724 | $0.9653 | $0.997262 | $3.41M | -6.96% |
| 2025-04-09 | $0.9527 | $1.0836 | $0.9143 | $1.0718 | $3.34M | +12.14% |
| 2025-04-08 | $0.9822 | $1.026 | $0.9402 | $0.955784 | $3.36M | -2.96% |
| 2025-04-07 | $0.9083 | $1.0225 | $0.8522 | $0.984939 | $7.91M | +8.44% |
| 2025-04-06 | $1.15 | $1.1504 | $0.8820 | $0.908259 | $4.10M | -21.01% |
| 2025-04-05 | $1.1501 | $1.1576 | $1.1142 | $1.1498 | $950.64K | +0.60% |
| 2025-04-04 | $1.1285 | $1.1633 | $1.0783 | $1.143 | $2.90M | +1.15% |
| 2025-04-03 | $1.1103 | $1.1909 | $1.0589 | $1.13 | $4.01M | +1.86% |
| 2025-04-02 | $1.2508 | $1.2543 | $1.0913 | $1.1094 | $9.64M | -10.37% |
| 2025-04-01 | $1.219 | $1.3262 | $1.21 | $1.2378 | $4.97M | +1.56% |
| 2025-03-31 | $1.2293 | $1.2499 | $1.1662 | $1.2188 | $796.50K | -0.49% |
| 2025-03-30 | $1.2808 | $1.3035 | $1.2151 | $1.2248 | $2.13M | -4.55% |
| 2025-03-29 | $1.4031 | $1.4226 | $1.2663 | $1.2832 | $1.95M | -8.60% |
| 2025-03-28 | $1.5665 | $1.5688 | $1.30 | $1.4039 | $3.34M | -10.43% |
| 2025-03-27 | $1.476 | $1.6329 | $1.4509 | $1.5675 | $5.07M | +6.22% |
| 2025-03-26 | $1.454 | $1.5157 | $1.41 | $1.4756 | $2.35M | +1.64% |
| 2025-03-25 | $1.4162 | $1.467 | $1.3722 | $1.4518 | $2.92M | +1.84% |
| 2025-03-24 | $1.3525 | $1.4542 | $1.3143 | $1.4255 | $3.84M | +5.41% |
| 2025-03-23 | $1.3521 | $1.407 | $1.3263 | $1.3523 | $913.50K | -0.01% |
| 2025-03-22 | $1.3295 | $1.3771 | $1.3224 | $1.3525 | $1.78M | +1.12% |
| 2025-03-21 | $1.3444 | $1.363 | $1.2984 | $1.3375 | $2.18M | -0.41% |
| 2025-03-20 | $1.3882 | $1.4099 | $1.3077 | $1.343 | $3.82M | -3.27% |
| 2025-03-19 | $1.303 | $1.3976 | $1.2984 | $1.3884 | $2.91M | +5.60% |
| 2025-03-18 | $1.2995 | $1.324 | $1.2508 | $1.3148 | $3.59M | +1.32% |
| 2025-03-17 | $1.2467 | $1.3385 | $1.2452 | $1.2977 | $3.56M | +4.12% |
| 2025-03-16 | $1.3215 | $1.3242 | $1.2328 | $1.2463 | $2.06M | -5.73% |
| 2025-03-15 | $1.279 | $1.3384 | $1.2728 | $1.322 | $1.41M | +3.42% |
| 2025-03-14 | $1.2736 | $1.3224 | $1.2596 | $1.2782 | $1.92M | -0.59% |
| 2025-03-13 | $1.3184 | $1.3226 | $1.2283 | $1.2858 | $2.79M | -2.47% |
| 2025-03-12 | $1.198 | $1.3687 | $1.1968 | $1.3184 | $3.45M | +10.22% |
| 2025-03-11 | $1.163 | $1.247 | $1.0891 | $1.1962 | $3.06M | +1.90% |
| 2025-03-10 | $1.2503 | $1.3644 | $1.0971 | $1.1739 | $5.87M | -6.03% |
| 2025-03-09 | $1.5125 | $1.5377 | $1.2385 | $1.2493 | $6.28M | -17.42% |
| 2025-03-08 | $1.564 | $1.5954 | $1.501 | $1.5128 | $1.68M | -2.80% |
| 2025-03-07 | $1.5828 | $1.6327 | $1.5249 | $1.5564 | $3.61M | -2.41% |
| 2025-03-06 | $1.7315 | $1.7594 | $1.56 | $1.5948 | $4.05M | -7.05% |
| 2025-03-05 | $1.7319 | $1.8213 | $1.7021 | $1.7158 | $5.32M | -0.99% |
| 2025-03-04 | $1.8064 | $1.8254 | $1.6035 | $1.7329 | $12.29M | -4.07% |
| 2025-03-03 | $2.1719 | $2.1745 | $1.7579 | $1.8064 | $5.38M | -16.82% |
| 2025-03-02 | $2.0195 | $2.2188 | $1.9997 | $2.1715 | $7.50M | +7.00% |
| 2025-03-01 | $2.1017 | $2.1338 | $1.982 | $2.0295 | $7.02M | -3.46% |
| 2025-02-28 | $2.4231 | $2.4371 | $2.0437 | $2.1022 | $14.48M | -13.34% |
| 2025-02-27 | $2.0262 | $2.4625 | $2.0137 | $2.4257 | $10.20M | +18.89% |
| 2025-02-26 | $1.9768 | $2.1285 | $1.9289 | $2.0403 | $11.33M | +2.55% |
| 2025-02-25 | $1.8974 | $2.0042 | $1.7456 | $1.9897 | $6.65M | +5.86% |
| 2025-02-24 | $2.2151 | $2.2259 | $1.8796 | $1.8796 | $7.65M | -15.20% |
| 2025-02-23 | $2.2399 | $2.2644 | $2.1435 | $2.2166 | $1.37M | -0.08% |
| 2025-02-22 | $2.1433 | $2.2848 | $2.093 | $2.2184 | $3.96M | +3.56% |
| 2025-02-21 | $2.3579 | $2.4197 | $2.1027 | $2.1422 | $5.17M | -9.11% |
| 2025-02-20 | $2.2309 | $2.3653 | $2.1983 | $2.3569 | $4.29M | +5.72% |
| 2025-02-19 | $2.0247 | $2.3238 | $1.9833 | $2.2295 | $9.63M | +10.31% |
| 2025-02-18 | $2.1442 | $2.1519 | $1.91 | $2.021 | $3.21M | -5.77% |
| 2025-02-17 | $2.1324 | $2.2869 | $2.0797 | $2.1447 | $5.98M | -0.27% |
| 2025-02-16 | $2.0965 | $2.2974 | $2.0702 | $2.1505 | $9.08M | -0.92% |
| 2025-02-15 | $2.1932 | $2.232 | $2.1087 | $2.1705 | $2.82M | -0.98% |
| 2025-02-14 | $2.0463 | $2.2785 | $2.0166 | $2.192 | $7.67M | +7.08% |
| 2025-02-13 | $2.0025 | $2.10 | $1.9085 | $2.0471 | $3.98M | +3.08% |
| 2025-02-12 | $1.9165 | $2.0731 | $1.8215 | $1.9861 | $11.32M | +4.21% |
| 2025-02-11 | $2.0056 | $2.2625 | $1.8774 | $1.9059 | $14.27M | -4.31% |
| 2025-02-10 | $2.0396 | $2.1443 | $1.9511 | $1.9919 | $11.83M | -3.24% |
| 2025-02-09 | $2.0377 | $2.1321 | $1.9633 | $2.0586 | $13.28M | -0.19% |
| 2025-02-08 | $1.7733 | $2.0625 | $1.7341 | $2.0625 | $16.43M | +16.30% |
| 2025-02-07 | $1.8487 | $2.10 | $1.7652 | $1.7734 | $11.07M | -5.02% |
| 2025-02-06 | $1.9382 | $1.9894 | $1.8022 | $1.867 | $15.41M | -3.63% |
| 2025-02-05 | $2.0613 | $2.0954 | $1.9072 | $1.9373 | $8.55M | -5.20% |
| 2025-02-04 | $2.3805 | $2.405 | $1.98 | $2.0435 | $21.76M | -14.16% |
| 2025-02-03 | $2.363 | $2.47 | $1.7694 | $2.3806 | $19.19M | +0.63% |
| 2025-02-02 | $2.7398 | $2.8068 | $2.2397 | $2.3657 | $11.24M | -13.78% |
| 2025-02-01 | $3.1398 | $3.1587 | $2.7228 | $2.7438 | $7.67M | -12.61% |
| 2025-01-31 | $3.2008 | $3.3014 | $3.08 | $3.1398 | $8.78M | -1.41% |
| 2025-01-30 | $3.1316 | $3.4433 | $3.1041 | $3.1845 | $15.54M | +1.72% |
| 2025-01-29 | $3.0956 | $3.485 | $3.0668 | $3.1306 | $9.74M | +1.15% |
| 2025-01-28 | $3.0826 | $3.2907 | $3.0133 | $3.0951 | $11.60M | +0.45% |
| 2025-01-27 | $3.0157 | $3.15 | $2.7102 | $3.0812 | $12.76M | +2.22% |
| 2025-01-26 | $2.9308 | $3.154 | $2.9101 | $3.0141 | $18.01M | +2.96% |
| 2025-01-25 | $3.2865 | $3.3679 | $2.9053 | $2.9275 | $9.96M | -10.14% |
| 2025-01-24 | $3.2968 | $3.7891 | $3.165 | $3.2577 | $21.68M | -1.12% |
| 2025-01-23 | $3.3172 | $3.3885 | $3.1096 | $3.2946 | $8.38M | -0.45% |
| 2025-01-22 | $3.3155 | $3.532 | $3.2476 | $3.3094 | $25.43M | -0.64% |
| 2025-01-21 | $3.2691 | $3.4982 | $3.0903 | $3.3306 | $19.99M | +2.89% |
| 2025-01-20 | $3.4309 | $3.8477 | $3.13 | $3.2371 | $28.50M | -5.74% |
| 2025-01-19 | $3.9202 | $3.9931 | $3.3541 | $3.4344 | $16.97M | -12.35% |
| 2025-01-18 | $3.9148 | $4.10 | $3.6207 | $3.9183 | $17.45M | +0.09% |
| 2025-01-17 | $3.6875 | $4.1887 | $3.6194 | $3.9148 | $26.83M | +6.19% |
| 2025-01-16 | $3.0558 | $3.8262 | $2.7054 | $3.6866 | $26.84M | +20.62% |
| 2025-01-15 | $2.4514 | $3.3338 | $2.3624 | $3.0563 | $12.58M | +24.61% |
| 2025-01-14 | $2.4809 | $2.5211 | $2.3355 | $2.4526 | $10.44M | +0.18% |
| 2025-01-13 | $2.6152 | $2.7123 | $2.2746 | $2.4481 | $17.71M | -6.37% |
| 2025-01-12 | $2.7412 | $2.81 | $2.598 | $2.6147 | $3.89M | -4.83% |
| 2025-01-11 | $2.7295 | $2.8556 | $2.6701 | $2.7473 | $10.36M | +0.64% |
| 2025-01-10 | $2.9748 | $3.1901 | $2.6658 | $2.7298 | $12.31M | -8.23% |
| 2025-01-09 | $3.3893 | $3.4122 | $2.9524 | $2.9748 | $10.00M | -12.22% |
| 2025-01-08 | $3.2932 | $3.4669 | $2.7666 | $3.389 | $9.93M | +2.88% |
| 2025-01-07 | $3.2939 | $3.4329 | $3.19 | $3.2942 | $8.47M | +0.41% |
| 2025-01-06 | $3.5688 | $3.5782 | $3.2564 | $3.2807 | $20.05M | -8.23% |
| 2025-01-05 | $3.373 | $3.77 | $3.2928 | $3.5749 | $13.37M | +5.99% |
| 2025-01-04 | $3.2853 | $3.5347 | $3.1963 | $3.3727 | $9.62M | +3.19% |
| 2025-01-03 | $3.2932 | $3.3781 | $3.1392 | $3.2683 | $20.39M | -1.43% |
| 2025-01-02 | $3.355 | $3.6155 | $3.2512 | $3.3159 | $22.32M | -1.04% |
| 2025-01-01 | $3.4788 | $3.5962 | $3.1913 | $3.3507 | $29.93M | -3.72% |
Frequently asked questions
What was the Morpho price on January 1, 2025?
MORPHO opened 2025-01-01 at $3.4788 and closed that day at $3.3507.
What was the highest price of Morpho in 2025?
The highest was $4.1887 on 2025-01-17; the lowest was $0.5531 on 2025-10-10.
How much did Morpho change in 2025?
MORPHO moved -68.40% in 2025, from $3.4788 to $1.0993.
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.