Morphware
XMW
Rank #1501
$0.0245
Updated 27 days ago
Market Cap
$19.09M
24h Volume
$499.62K
Avg Volume (90d)
$233.94K
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 |