Morpheus AI
MOR
Rank #1493
$1.61
Updated 27 days ago
Market Cap
$9.36M
24h Volume
$58.66K
Avg Volume (90d)
$38.99K
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 |