Morpheus AI
MOR
Rank #1493
$1.61
Updated 27 days ago
Market Cap
$9.36M
24h Volume
$58.66K
Avg Volume (6m)
$59.37K
24h High/Low
$1.61
$1.45
$1.45
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Artificial Intelligence (AI)
AI Agents
Chains
Ethereum
0xcbb8f1bda10b969...
Base
0x7431ada8a591c95...
Arbitrum One
0x092baadb7def4c3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.61 | $1.61 | $1.45 | $1.61 | $58.66K | $9.36M |
| Dec 2, 2025 | $1.44 | $1.57 | $1.44 | $1.57 | $12.50K | $8.61M |
| Dec 1, 2025 | $1.56 | $1.56 | $1.40 | $1.44 | $62.99K | $8.46M |
| Nov 30, 2025 | $1.49 | $1.58 | $1.49 | $1.57 | $53.63K | $8.82M |
| Nov 29, 2025 | $1.47 | $1.52 | $1.46 | $1.49 | $78.80K | $8.69M |
| Nov 28, 2025 | $1.45 | $1.49 | $1.45 | $1.47 | $18.59K | $8.54M |
| Nov 27, 2025 | $1.47 | $1.48 | $1.45 | $1.46 | $12.35K | $8.50M |
| Nov 26, 2025 | $1.43 | $1.48 | $1.42 | $1.48 | $9.09K | $8.38M |
| Nov 25, 2025 | $1.45 | $1.45 | $1.41 | $1.44 | $16.78K | $8.34M |
| Nov 24, 2025 | $1.42 | $1.47 | $1.40 | $1.45 | $13.02K | $8.36M |
| Nov 23, 2025 | $1.39 | $1.44 | $1.39 | $1.44 | $51.78K | $8.28M |
| Nov 22, 2025 | $1.53 | $1.53 | $1.40 | $1.40 | $57.27K | $8.71M |
| Nov 21, 2025 | $1.79 | $1.80 | $1.50 | $1.50 | $52.74K | $9.52M |
| Nov 20, 2025 | $1.93 | $1.95 | $1.79 | $1.81 | $62.63K | $11.01M |
| Nov 19, 2025 | $2.12 | $2.12 | $1.90 | $1.90 | $40.38K | $11.81M |
| Nov 18, 2025 | $2.00 | $2.13 | $2.00 | $2.13 | $66.22K | $11.96M |
| Nov 17, 2025 | $2.08 | $2.16 | $1.99 | $1.99 | $16.32K | $12.21M |
| Nov 16, 2025 | $2.12 | $2.18 | $2.06 | $2.06 | $18.62K | $12.33M |
| Nov 15, 2025 | $2.09 | $2.14 | $2.09 | $2.10 | $36.80K | $12.34M |
| Nov 14, 2025 | $2.11 | $2.16 | $2.06 | $2.12 | $33.77K | $12.23M |
| Nov 13, 2025 | $2.26 | $2.33 | $2.08 | $2.11 | $18.40K | $12.99M |
| Nov 12, 2025 | $2.27 | $2.37 | $2.25 | $2.26 | $23.49K | $13.28M |
| Nov 11, 2025 | $2.30 | $2.49 | $2.30 | $2.30 | $38.47K | $13.40M |
| Nov 10, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $7.37K | $14.31M |
| Nov 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.82K | $13.71M |
| Nov 8, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $19.28K | $13.88M |
| Nov 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $36.06K | $13.46M |
| Nov 6, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $30.35K | $14.20M |
| Nov 5, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $36.39K | $13.55M |
| Nov 4, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $27.78K | $15.15M |
| Nov 3, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.91K | $16.65M |
| Nov 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $17.29K | $16.58M |
| Nov 1, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $25.15K | $16.37M |
| Oct 31, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $26.46K | $15.95M |
| Oct 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $25.70K | $16.51M |
| Oct 29, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $16.30K | $16.87M |
| Oct 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $12.52K | $17.27M |
| Oct 27, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $35.10K | $17.71M |
| Oct 26, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $7.98K | $17.14M |
| Oct 25, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $62.37K | $17.15M |
| Oct 24, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $22.18K | $17.18M |
| Oct 23, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $33.89K | $17.24M |
| Oct 22, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $11.10K | $18.14M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $13.86K | $18.59M |
| Oct 20, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $26.55K | $18.81M |
| Oct 19, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $16.79K | $18.32M |
| Oct 18, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $42.88K | $18.03M |
| Oct 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $24.97K | $14.98M |
| Oct 16, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $30.18K | $15.15M |
| Oct 15, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $124.42K | $15.93M |
| Oct 14, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $144.01K | $14.65M |
| Oct 13, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $24.65K | $13.14M |
| Oct 12, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $33.56K | $11.84M |
| Oct 11, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $74.56K | $12.07M |
| Oct 10, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $92.37K | $13.98M |
| Oct 9, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $146.24K | $14.60M |
| Oct 8, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $147.94K | $14.58M |
| Oct 7, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $13.97K | $15.84M |
| Oct 6, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $6.98K | $15.10M |
| Oct 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $35.30K | $15.09M |
| Oct 4, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $40.38K | $15.23M |
| Oct 3, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $50.16K | $14.82M |
| Oct 2, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $32.26K | $14.17M |
| Oct 1, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $41.88K | $13.34M |
| Sep 30, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $45.68K | $13.44M |
| Sep 29, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $27.14K | $13.36M |
| Sep 28, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $15.82K | $12.79M |
| Sep 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $34.96K | $12.65M |
| Sep 26, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $46.99K | $12.14M |
| Sep 25, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $15.44K | $13.04M |
| Sep 24, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $46.81K | $13.26M |
| Sep 23, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $261.40K | $13.64M |
| Sep 22, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $41.80K | $16.49M |
| Sep 21, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $138.00K | $16.79M |
| Sep 20, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $52.89K | $17.60M |
| Sep 19, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $28.47K | $18.07M |
| Sep 18, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $111.47K | $18.09M |
| Sep 17, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $163.02K | $18.46M |
| Sep 16, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $93.27K | $19.54M |
| Sep 15, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $27.94K | $20.16M |
| Sep 14, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $34.23K | $20.16M |
| Sep 13, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $16.80K | $20.26M |
| Sep 12, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $28.78K | $19.22M |
| Sep 11, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $37.76K | $18.80M |
| Sep 10, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $35.73K | $18.77M |
| Sep 9, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $20.92K | $18.85M |
| Sep 8, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $19.50K | $18.85M |
| Sep 7, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $29.31K | $18.66M |
| Sep 6, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $21.13K | $18.95M |
| Sep 5, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $54.52K | $18.89M |
| Sep 4, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $33.09K | $19.77M |
| Sep 3, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $10.15K | $19.32M |
| Sep 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $26.42K | $19.29M |
| Sep 1, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $29.82K | $19.63M |
| Aug 31, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $42.33K | $19.58M |
| Aug 30, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $47.56K | $19.71M |
| Aug 29, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $33.19K | $20.38M |
| Aug 28, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $42.90K | $20.56M |
| Aug 27, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $26.70K | $20.59M |
| Aug 26, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $28.11K | $19.64M |
| Aug 25, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $123.79K | $21.24M |
| Aug 24, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $25.63K | $22.04M |
| Aug 23, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $109.78K | $22.28M |
| Aug 22, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $191.09K | $20.55M |
| Aug 21, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $215.30K | $22.07M |
| Aug 20, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $134.60K | $20.97M |
| Aug 19, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $247.11K | $22.09M |
| Aug 18, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $73.23K | $22.73M |
| Aug 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $77.07K | $22.28M |
| Aug 16, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $307.37K | $22.06M |
| Aug 15, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $98.30K | $21.94M |
| Aug 14, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $170.19K | $22.97M |
| Aug 13, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $81.16K | $23.24M |
| Aug 12, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $60.27K | $21.83M |
| Aug 11, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $83.59K | $22.24M |
| Aug 10, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $100.60K | $22.31M |
| Aug 9, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $188.06K | $21.10M |
| Aug 8, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $50.18K | $20.57M |
| Aug 7, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $38.94K | $19.70M |
| Aug 6, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $36.02K | $19.41M |
| Aug 5, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $116.83K | $20.67M |
| Aug 4, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $58.40K | $20.24M |
| Aug 3, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $25.64K | $20.08M |
| Aug 2, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $123.41K | $20.33M |
| Aug 1, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $70.53K | $21.85M |
| Jul 31, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $34.72K | $22.90M |
| Jul 30, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $25.84K | $22.87M |
| Jul 29, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $181.56K | $22.94M |
| Jul 28, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $263.65K | $24.62M |
| Jul 27, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $40.79K | $22.59M |
| Jul 26, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $172.77K | $22.61M |
| Jul 25, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $165.09K | $21.23M |
| Jul 24, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $82.86K | $22.06M |
| Jul 23, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $78.52K | $23.52M |
| Jul 22, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $87.73K | $24.11M |
| Jul 21, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $45.86K | $24.44M |
| Jul 20, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $36.18K | $23.50M |
| Jul 19, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $82.45K | $23.28M |
| Jul 18, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $38.82K | $23.24M |
| Jul 17, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $117.09K | $22.76M |
| Jul 16, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $127.20K | $21.81M |
| Jul 15, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $36.77K | $20.96M |
| Jul 14, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $29.06K | $20.54M |
| Jul 13, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $51.23K | $20.14M |
| Jul 12, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $72.34K | $20.36M |
| Jul 11, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $71.13K | $20.38M |
| Jul 10, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $56.97K | $19.33M |
| Jul 9, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $12.76K | $18.65M |
| Jul 8, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $47.51K | $17.98M |
| Jul 7, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $25.03K | $18.20M |
| Jul 6, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $10.31K | $17.75M |
| Jul 5, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $19.32K | $17.70M |
| Jul 4, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $22.17K | $18.31M |
| Jul 3, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $59.98K | $18.77M |
| Jul 2, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $48.51K | $17.12M |
| Jul 1, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $54.79K | $17.66M |
| Jun 30, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $49.46K | $17.98M |