Morpho
MORPHO
Rank #113
$1.47
Updated 4 months ago
Market Cap
$776.12M
24h Volume
$19.62M
Avg Volume (6m)
$26.09M
24h High/Low
$1.50
$1.36
$1.36
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Pantera Capital Portfolio
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Katana Ecosystem
Coinbase Ventures Portfolio
Binance Alpha Spotlight
Lending/Borrowing Protocols
Morpho Ecosystem
Chains
Ethereum
0x58d97b57bb95320...
Base
0xbaa5cc21fd487b8...
Arbitrum One
0x40bd670a58238e6...
Katana
0x1e5efca3d0db2c6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.47 | $1.50 | $1.36 | $1.47 | $19.62M | $776.12M |
| Dec 2, 2025 | $1.38 | $1.49 | $1.35 | $1.49 | $19.70M | $741.74M |
| Dec 1, 2025 | $1.46 | $1.46 | $1.32 | $1.39 | $15.75M | $727.21M |
| Nov 30, 2025 | $1.49 | $1.50 | $1.48 | $1.48 | $5.84M | $787.85M |
| Nov 29, 2025 | $1.53 | $1.53 | $1.49 | $1.49 | $8.00M | $799.82M |
| Nov 28, 2025 | $1.53 | $1.56 | $1.52 | $1.54 | $10.66M | $813.81M |
| Nov 27, 2025 | $1.51 | $1.54 | $1.51 | $1.52 | $14.46M | $806.38M |
| Nov 26, 2025 | $1.53 | $1.54 | $1.46 | $1.52 | $11.13M | $795.99M |
| Nov 25, 2025 | $1.55 | $1.55 | $1.50 | $1.53 | $12.26M | $806.85M |
| Nov 24, 2025 | $1.49 | $1.56 | $1.48 | $1.55 | $11.62M | $799.26M |
| Nov 23, 2025 | $1.49 | $1.52 | $1.49 | $1.51 | $12.24M | $796.49M |
| Nov 22, 2025 | $1.51 | $1.52 | $1.47 | $1.49 | $23.04M | $787.98M |
| Nov 21, 2025 | $1.59 | $1.61 | $1.48 | $1.48 | $36.92M | $816.00M |
| Nov 20, 2025 | $1.86 | $1.86 | $1.61 | $1.61 | $23.39M | $922.02M |
| Nov 19, 2025 | $1.89 | $1.91 | $1.80 | $1.84 | $24.36M | $983.66M |
| Nov 18, 2025 | $1.81 | $1.91 | $1.80 | $1.90 | $33.55M | $979.04M |
| Nov 17, 2025 | $2.00 | $2.02 | $1.78 | $1.80 | $23.84M | $1.02B |
| Nov 16, 2025 | $2.00 | $2.05 | $2.00 | $2.00 | $16.77M | $1.06B |
| Nov 15, 2025 | $2.00 | $2.03 | $2.00 | $2.00 | $28.66M | $1.06B |
| Nov 14, 2025 | $2.06 | $2.07 | $2.00 | $2.00 | $43.14M | $1.07B |
| Nov 13, 2025 | $2.01 | $2.11 | $2.00 | $2.03 | $32.41M | $1.07B |
| Nov 12, 2025 | $1.99 | $2.02 | $1.99 | $2.02 | $22.66M | $1.06B |
| Nov 11, 2025 | $1.99 | $2.05 | $1.99 | $1.99 | $24.97M | $1.05B |
| Nov 10, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $45.08M | $1.04B |
| Nov 9, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $29.70M | $961.93M |
| Nov 8, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $36.85M | $928.63M |
| Nov 7, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $32.14M | $888.65M |
| Nov 6, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $40.26M | $894.04M |
| Nov 5, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $68.70M | $854.64M |
| Nov 4, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $48.44M | $967.45M |
| Nov 3, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $22.69M | $1.09B |
| Nov 2, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $20.96M | $1.06B |
| Nov 1, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $28.31M | $1.03B |
| Oct 31, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $32.87M | $1.03B |
| Oct 30, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $28.53M | $1.03B |
| Oct 29, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $30.42M | $1.01B |
| Oct 28, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $25.32M | $1.07B |
| Oct 27, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $26.19M | $1.10B |