Morpho (MORPHO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Morpho (MORPHO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Morpho cotiza a $2.05 con un rango de 24 horas de $2.05–$2.05 y $25.08M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$2.17
High
$2.05
Low
$2.05
Volume (24h)
$25.08M
Market Cap
$2.05B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.17 | $2.05 | $2.05 | $2.05 | $2.05 | -5.39% | $25.08M | — | — |
| Oct 30, 2026 | $2.14 | $2.15 | $1.96 | $2.05 | $2.05 | -4.19% | $6.93M | $14.1M | $3.37M |
| Oct 29, 2026 | $2.25 | $2.29 | $2.11 | $2.20 | $2.14 | -4.94% | $5.52M | $12.08M | $2.64M |
| Oct 28, 2026 | $2.19 | $2.25 | $2.16 | $2.21 | $2.25 | +2.85% | $2.6M | $5.76M | $1.29M |
| Oct 27, 2026 | $2.14 | $2.20 | $2.12 | $2.16 | $2.19 | +2.51% | $3.48M | $7.54M | $1.61M |
| Oct 26, 2026 | $2.06 | $2.15 | $2.00 | $2.07 | $2.14 | +3.61% | $4.33M | $8.92M | $2.16M |
| Oct 25, 2026 | $2.13 | $2.15 | $2.04 | $2.09 | $2.06 | -3.21% | $3.44M | $7.2M | $1.7M |
| Oct 24, 2026 | $2.25 | $2.25 | $2.10 | $2.17 | $2.13 | -5.23% | $3.22M | $6.97M | $1.48M |
| Oct 23, 2026 | $2.27 | $2.31 | $2.20 | $2.25 | $2.25 | -0.89% | $2.68M | $6.06M | $1.18M |
| Oct 22, 2026 | $2.34 | $2.35 | $2.22 | $2.29 | $2.27 | -3.19% | $4.47M | $10.17M | $2.16M |
| Oct 21, 2026 | $2.40 | $2.44 | $2.28 | $2.36 | $2.34 | -2.59% | $8.19M | $19.26M | $3.98M |
| Oct 20, 2026 | $2.49 | $2.52 | $2.34 | $2.43 | $2.40 | -3.67% | $5.71M | $13.86M | $2.72M |
| Oct 19, 2026 | $2.35 | $2.57 | $2.34 | $2.45 | $2.50 | +6.02% | $8.33M | $20.54M | $4.3M |
| Oct 18, 2026 | $2.38 | $2.43 | $2.26 | $2.35 | $2.35 | -1.05% | $3.64M | $8.59M | $1.78M |
| Oct 17, 2026 | $2.38 | $2.40 | $2.30 | $2.35 | $2.38 | -0.03% | $2.61M | $6.17M | $1.26M |
| Oct 16, 2026 | $2.43 | $2.50 | $2.32 | $2.41 | $2.38 | -1.92% | $3.52M | $8.49M | $1.7M |
| Oct 15, 2026 | $2.38 | $2.45 | $2.23 | $2.34 | $2.43 | +1.99% | $4.56M | $10.65M | $2.21M |
| Oct 14, 2026 | $2.36 | $2.39 | $2.26 | $2.33 | $2.38 | +0.63% | $3.9M | $9.1M | $2M |
| Oct 13, 2026 | $2.30 | $2.42 | $2.24 | $2.33 | $2.36 | +2.58% | $3.46M | $8.09M | $1.72M |
| Oct 12, 2026 | $2.45 | $2.52 | $2.30 | $2.41 | $2.30 | -6.09% | $6.03M | $14.71M | $2.87M |
| Oct 11, 2026 | $2.44 | $2.48 | $2.37 | $2.42 | $2.45 | +0.72% | $2M | $4.83M | $1.01M |
| Oct 10, 2026 | $2.39 | $2.46 | $2.36 | $2.41 | $2.44 | +2.10% | $2.29M | $5.5M | $1.12M |
| Oct 9, 2026 | $2.35 | $2.43 | $2.35 | $2.39 | $2.39 | +1.45% | $3.99M | $9.52M | $1.97M |
| Oct 8, 2026 | $2.54 | $2.57 | $2.28 | $2.43 | $2.35 | -7.41% | $6.34M | $15.28M | $2.88M |
| Oct 7, 2026 | $2.69 | $2.70 | $2.45 | $2.58 | $2.54 | -5.57% | $4.62M | $11.75M | $2.12M |
| Oct 6, 2026 | $2.71 | $2.82 | $2.66 | $2.74 | $2.69 | -0.60% | $4.56M | $12.4M | $2.12M |
| Oct 5, 2026 | $2.74 | $2.77 | $2.65 | $2.71 | $2.70 | -1.26% | $3.58M | $9.66M | $1.67M |
| Oct 4, 2026 | $2.75 | $2.80 | $2.69 | $2.75 | $2.74 | -0.36% | $4.01M | $10.99M | $1.83M |
| Oct 3, 2026 | $2.57 | $2.80 | $2.53 | $2.66 | $2.75 | +7.14% | $4.97M | $13.26M | $2.55M |
| Oct 2, 2026 | $2.58 | $2.70 | $2.51 | $2.61 | $2.57 | -0.51% | $6.36M | $16.59M | $3.06M |
| Oct 1, 2026 | $2.49 | $2.59 | $2.44 | $2.51 | $2.58 | +3.41% | $5.54M | $13.86M | $2.78M |
Morpho Historical Data FAQ
¿En qué se basan los datos históricos de Morpho?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Morpho.
¿Hasta dónde llega el historial de MORPHO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de MORPHO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Morpho?expand_more
En las últimas 24 horas Morpho se negoció entre $2.05 y $2.05, con el precio actual en $2.05. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Morpho Price & ChartsPrecio en vivo, gráfico y datos de mercadoMorpho MarketsTodos los pares y exchanges comparadosMorpho AnalyticsDistribución de precios, volumen y concentraciónMorpho Historical DataHistorial diario de precios y volumenMorpho ArbitrageMatriz de spreads entre exchangesMorpho Trading SignalsSeñales BUY/SELL con confianzaMorpho Funding RatesTasas de funding y APR comparadasMorpho NewsÚltimas noticias y análisis