MORPHAI Historical USD Price
Daily close · Feb 14, 2025 → Feb 15, 2026Daily price history
Jan 16, 2026 → Feb 15, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-02-15 | $0.00070212 | $0.00070526 | $0.00065118 | $0.0006617 | $16.24 |
| 2026-02-14 | $0.00068963 | $0.00070753 | $0.00068804 | $0.00070251 | $17.25 |
| 2026-02-13 | $0.00065589 | $0.00069642 | $0.00064901 | $0.00068968 | $16.93 |
| 2026-02-12 | $0.00065577 | $0.00067275 | $0.00064007 | $0.00065567 | $16.10 |
| 2026-02-11 | $0.0006804 | $0.00068328 | $0.0006438 | $0.00065369 | $16.05 |
| 2026-02-10 | $0.00070902 | $0.00071369 | $0.00067164 | $0.00068006 | $16.70 |
| 2026-02-09 | $0.00070358 | $0.00072024 | $0.0006777 | $0.00070822 | $17.39 |
| 2026-02-08 | $0.00070343 | $0.00071999 | $0.00069725 | $0.00070504 | $17.31 |
| 2026-02-07 | $0.0006935 | $0.00071039 | $0.0006736 | $0.00070409 | $17.29 |
| 2026-02-06 | $0.00061403 | $0.00070104 | $0.00059256 | $0.00069445 | $17.05 |
| 2026-02-05 | $0.00072256 | $0.00072926 | $0.00061434 | $0.00061434 | $15.08 |
| 2026-02-04 | $0.00075078 | $0.0007713 | $0.00070161 | $0.00072501 | $17.80 |
| 2026-02-03 | $0.00078914 | $0.00079265 | $0.00071333 | $0.00075051 | $18.42 |
| 2026-02-02 | $0.0007631 | $0.00080368 | $0.00072984 | $0.00079017 | $19.40 |
| 2026-02-01 | $0.00082449 | $0.00083218 | $0.00075177 | $0.00076412 | $18.76 |
| 2026-01-31 | $0.00090996 | $0.00091247 | $0.00078384 | $0.00082257 | $10.90 |
| 2026-01-30 | $0.00094999 | $0.00095153 | $0.00089179 | $0.00091011 | $12.06 |
| 2026-01-29 | $0.0009975 | $0.00099881 | $0.00092995 | $0.00094991 | $3.70 |
| 2026-01-27 | $0.00099052 | $0.00102157 | $0.0009854 | $0.00101853 | $55.38 |
| 2026-01-26 | $0.00095586 | $0.00099767 | $0.00095586 | $0.00099125 | $42.41 |
| 2026-01-25 | $0.00100498 | $0.00100655 | $0.00094686 | $0.00095603 | $32.48 |
| 2026-01-24 | $0.00100778 | $0.00101237 | $0.00100433 | $0.00100487 | $43.31 |
| 2026-01-23 | $0.00100787 | $0.00102597 | $0.00098805 | $0.00100736 | $15.00 |
| 2026-01-22 | $0.00102728 | $0.00103944 | $0.00099447 | $0.00100824 | $90.01 |
| 2026-01-21 | $0.00101291 | $0.00105237 | $0.00098891 | $0.00102661 | $109.30 |
| 2026-01-20 | $0.00110396 | $0.0011067 | $0.00101137 | $0.00101237 | $125.50 |
| 2026-01-19 | $0.00112845 | $0.0011292 | $0.0010986 | $0.0011035 | $8.61 |
| 2026-01-18 | $0.00115071 | $0.00116545 | $0.00113686 | $0.00113686 | $52.69 |
| 2026-01-17 | $0.00114646 | $0.00115776 | $0.00114268 | $0.00115104 | $47.14 |
| 2026-01-16 | $0.00115477 | $0.00115693 | $0.00113342 | $0.00114689 | $46.97 |