Morphware
XMW
Rank #1501
$0.0245
Updated 27 days ago
Market Cap
$19.09M
24h Volume
$499.62K
Avg Volume (6m)
$402.50K
24h High/Low
$0.0258
$0.0189
$0.0189
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
DePIN
Chains
Ethereum
0x391cf4b21f557c9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0245 | $0.0258 | $0.0189 | $0.0245 | $499.62K | $19.09M |
| Dec 2, 2025 | $0.0185 | $0.0251 | $0.0185 | $0.0230 | $303.18K | $16.03M |
| Dec 1, 2025 | $0.0205 | $0.0205 | $0.0169 | $0.0186 | $227.06K | $14.56M |
| Nov 30, 2025 | $0.0190 | $0.0212 | $0.0190 | $0.0212 | $209.12K | $15.81M |
| Nov 29, 2025 | $0.0210 | $0.0211 | $0.0186 | $0.0190 | $167.76K | $15.70M |
| Nov 28, 2025 | $0.0220 | $0.0223 | $0.0212 | $0.0212 | $150.71K | $17.08M |
| Nov 27, 2025 | $0.0244 | $0.0244 | $0.0216 | $0.0221 | $235.25K | $17.64M |
| Nov 26, 2025 | $0.0211 | $0.0245 | $0.0211 | $0.0243 | $242.44K | $17.70M |
| Nov 25, 2025 | $0.0200 | $0.0211 | $0.0193 | $0.0211 | $214.17K | $15.65M |
| Nov 24, 2025 | $0.0181 | $0.0191 | $0.0177 | $0.0191 | $189.15K | $14.20M |
| Nov 23, 2025 | $0.0157 | $0.0184 | $0.0157 | $0.0184 | $148.42K | $12.71M |
| Nov 22, 2025 | $0.0160 | $0.0161 | $0.0148 | $0.0155 | $184.95K | $12.17M |
| Nov 21, 2025 | $0.0173 | $0.0173 | $0.0154 | $0.0158 | $204.22K | $12.80M |
| Nov 20, 2025 | $0.0184 | $0.0190 | $0.0167 | $0.0175 | $199.45K | $14.20M |
| Nov 19, 2025 | $0.0192 | $0.0192 | $0.0168 | $0.0185 | $208.63K | $14.26M |
| Nov 18, 2025 | $0.0164 | $0.0193 | $0.0147 | $0.0193 | $339.64K | $13.47M |
| Nov 17, 2025 | $0.0202 | $0.0202 | $0.0163 | $0.0163 | $285.56K | $14.82M |
| Nov 16, 2025 | $0.0252 | $0.0252 | $0.0203 | $0.0203 | $387.53K | $18.17M |
| Nov 15, 2025 | $0.0184 | $0.0275 | $0.0184 | $0.0254 | $351.11K | $18.26M |
| Nov 14, 2025 | $0.0177 | $0.0191 | $0.0176 | $0.0187 | $206.51K | $14.35M |
| Nov 13, 2025 | $0.0169 | $0.0191 | $0.0169 | $0.0176 | $150.32K | $13.89M |
| Nov 12, 2025 | $0.0171 | $0.0178 | $0.0166 | $0.0169 | $117.36K | $13.40M |
| Nov 11, 2025 | $0.0173 | $0.0182 | $0.0173 | $0.0173 | $106.10K | $13.52M |
| Nov 10, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $143.38K | $13.93M |
| Nov 9, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $131.74K | $13.39M |
| Nov 8, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $164.64K | $12.76M |
| Nov 7, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $132.58K | $11.20M |
| Nov 6, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $362.43K | $12.20M |
| Nov 5, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $448.16K | $8.03M |
| Nov 4, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $195.52K | $10.68M |
| Nov 3, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $215.58K | $12.56M |
| Nov 2, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $195.65K | $12.91M |
| Nov 1, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $334.94K | $12.42M |
| Oct 31, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $307.20K | $12.90M |
| Oct 30, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $151.97K | $15.57M |
| Oct 29, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $250.30K | $16.04M |
| Oct 28, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $233.55K | $17.45M |
| Oct 27, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $327.20K | $18.58M |
| Oct 26, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $197.78K | $14.95M |
| Oct 25, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $262.79K | $15.00M |
| Oct 24, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $229.46K | $13.95M |
| Oct 23, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $247.59K | $15.05M |
| Oct 22, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $160.07K | $16.48M |
| Oct 21, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $118.70K | $17.29M |
| Oct 20, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $146.79K | $16.98M |
| Oct 19, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $96.46K | $15.86M |
| Oct 18, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $155.99K | $15.81M |
| Oct 17, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $191.41K | $16.27M |
| Oct 16, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $200.65K | $17.31M |
| Oct 15, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $375.99K | $16.04M |
| Oct 14, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $281.37K | $17.30M |
| Oct 13, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $318.21K | $19.63M |
| Oct 12, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $246.79K | $18.21M |
| Oct 11, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $230.27K | $19.29M |
| Oct 10, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $150.18K | $21.70M |
| Oct 9, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $205.02K | $21.83M |
| Oct 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $221.09K | $23.44M |
| Oct 7, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $607.32K | $26.15M |
| Oct 6, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $220.66K | $22.72M |
| Oct 5, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $197.76K | $23.08M |
| Oct 4, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $254.63K | $25.41M |
| Oct 3, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $172.61K | $26.92M |
| Oct 2, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $265.19K | $24.73M |
| Oct 1, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $294.39K | $22.80M |
| Sep 30, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $205.06K | $24.25M |
| Sep 29, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $207.03K | $24.75M |
| Sep 28, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $400.10K | $24.07M |
| Sep 27, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $163.53K | $24.45M |
| Sep 26, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $615.93K | $22.55M |
| Sep 25, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $634.28K | $23.63M |
| Sep 24, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $297.97K | $28.46M |
| Sep 23, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $292.80K | $25.94M |
| Sep 22, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $219.24K | $27.95M |
| Sep 21, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $275.26K | $30.60M |
| Sep 20, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $319.17K | $33.68M |
| Sep 19, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $293.14K | $35.01M |
| Sep 18, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $259.21K | $32.87M |
| Sep 17, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $154.72K | $29.99M |
| Sep 16, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $350.77K | $30.76M |
| Sep 15, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $265.10K | $33.30M |
| Sep 14, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $172.92K | $30.47M |
| Sep 13, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $281.77K | $28.87M |
| Sep 12, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $200.24K | $27.27M |
| Sep 11, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $201.52K | $28.09M |
| Sep 10, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $193.40K | $27.22M |
| Sep 9, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $169.36K | $28.77M |
| Sep 8, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $120.72K | $30.08M |
| Sep 7, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $127.39K | $29.79M |
| Sep 6, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $229.99K | $30.45M |
| Sep 5, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $203.43K | $27.23M |
| Sep 4, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $158.63K | $29.20M |
| Sep 3, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $245.46K | $27.50M |
| Sep 2, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $230.78K | $26.34M |
| Sep 1, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $182.85K | $28.45M |
| Aug 31, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $207.37K | $28.18M |
| Aug 30, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $230.11K | $30.54M |
| Aug 29, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $398.70K | $32.48M |
| Aug 28, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $236.29K | $33.57M |
| Aug 27, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $210.44K | $34.69M |
| Aug 26, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $199.57K | $32.21M |
| Aug 25, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $288.91K | $35.53M |
| Aug 24, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $261.92K | $35.82M |
| Aug 23, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $535.28K | $39.05M |
| Aug 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $199.20K | $31.56M |
| Aug 21, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $328.36K | $32.43M |
| Aug 20, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $235.23K | $32.08M |
| Aug 19, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $597.56K | $35.27M |
| Aug 18, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $656.76K | $36.39M |
| Aug 17, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $653.30K | $35.16M |
| Aug 16, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $791.67K | $36.66M |
| Aug 15, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $672.35K | $41.28M |
| Aug 14, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $651.22K | $44.00M |
| Aug 13, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $944.21K | $44.54M |
| Aug 12, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $886.79K | $35.81M |
| Aug 11, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $620.86K | $35.94M |
| Aug 10, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $605.79K | $37.82M |
| Aug 9, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $663.97K | $37.76M |
| Aug 8, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $673.75K | $35.93M |
| Aug 7, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $602.38K | $35.82M |
| Aug 6, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $646.20K | $36.49M |
| Aug 5, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $734.79K | $37.30M |
| Aug 4, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $721.54K | $35.31M |
| Aug 3, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $573.19K | $32.30M |
| Aug 2, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $685.59K | $33.70M |
| Aug 1, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $719.17K | $35.45M |
| Jul 31, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $675.57K | $38.28M |
| Jul 30, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $676.68K | $39.11M |
| Jul 29, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $704.24K | $43.06M |
| Jul 28, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $582.41K | $42.52M |
| Jul 27, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $709.20K | $42.28M |
| Jul 26, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $863.68K | $41.80M |
| Jul 25, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $692.62K | $41.87M |
| Jul 24, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $849.55K | $39.29M |
| Jul 23, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $1.59M | $44.07M |
| Jul 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $770.97K | $31.75M |
| Jul 21, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $854.45K | $31.76M |
| Jul 20, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $698.54K | $28.33M |
| Jul 19, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $658.91K | $25.45M |
| Jul 18, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $802.76K | $25.39M |
| Jul 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $773.23K | $28.11M |
| Jul 16, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $658.35K | $28.02M |
| Jul 15, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $782.52K | $27.43M |
| Jul 14, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $724.54K | $26.85M |
| Jul 13, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $691.00K | $25.42M |
| Jul 12, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $810.21K | $24.64M |
| Jul 11, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $916.32K | $20.92M |
| Jul 10, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $644.51K | $24.02M |
| Jul 9, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $602.82K | $23.40M |
| Jul 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $529.16K | $23.43M |
| Jul 7, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $703.49K | $24.20M |
| Jul 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $742.40K | $21.41M |
| Jul 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $690.40K | $23.37M |
| Jul 4, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $905.94K | $24.14M |
| Jul 3, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $646.42K | $28.22M |
| Jul 2, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $688.54K | $24.72M |
| Jul 1, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $795.35K | $28.77M |
| Jun 30, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $686.42K | $24.08M |