Morpho (MORPHO) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Morpho (MORPHO) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Morpho diperdagangkan di $2.05 dengan rentang 24 jam $2.05–$2.05 dan volume $25.08M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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
Berdasarkan apa data harga historis Morpho?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Morpho yang nyata.
Seberapa jauh riwayat MORPHO?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding MORPHO dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Morpho?expand_more
Selama 24 jam terakhir Morpho diperdagangkan antara $2.05 dan $2.05, dengan harga saat ini $2.05. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Morpho Price & ChartsHarga langsung, grafik, dan data pasarMorpho MarketsSemua pasangan dan bursa dibandingkanMorpho AnalyticsDistribusi harga, volume, dan konsentrasiMorpho Historical DataRiwayat harga harian dan volumeMorpho ArbitrageMatriks spread antar bursaMorpho Trading SignalsSinyal BUY/SELL dengan skor keyakinanMorpho Funding RatesTingkat funding dan APR dibandingkanMorpho NewsBerita dan analisis terbaru