Morpho (MORPHO) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de Morpho (MORPHO) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui Morpho se négocie à $2.05 avec une fourchette sur 24 h de $2.05–$2.05 et $25.08M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
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 | -4.17% | $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
Sur quoi se basent les données historiques de Morpho?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de Morpho.
Jusqu'où remonte l'historique de MORPHO?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de MORPHO et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de Morpho?expand_more
Sur les dernières 24 heures, Morpho a évolué entre $2.05 et $2.05, avec un prix actuel de $2.05. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
Morpho Price & ChartsPrix en direct, graphique et données de marchéMorpho MarketsToutes les paires et bourses comparéesMorpho AnalyticsDistribution des prix, volume et concentrationMorpho Historical DataHistorique quotidien des prix et volumeMorpho ArbitrageMatrice de spreads entre boursesMorpho Trading SignalsSignaux BUY/SELL avec score de confianceMorpho Funding RatesTaux de funding et APR comparésMorpho NewsDernières actualités et analyses