MORPHAI Historical USD Price
Daily close · Jan 6, 2025 → Jan 6, 2026Daily price history
Dec 8, 2025 → Jan 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-06 | $0.00111679 | $0.00114281 | $0.00110532 | $0.00114017 | $38.25 |
| 2026-01-05 | $0.00108168 | $0.00112814 | $0.00107883 | $0.00111664 | $84.29 |
| 2026-01-04 | $0.00105213 | $0.00108056 | $0.00105026 | $0.00107753 | $524.12 |
| 2026-01-03 | $0.00105703 | $0.00106062 | $0.00104265 | $0.0010514 | $34.04 |
| 2026-01-02 | $0.00101598 | $0.00106332 | $0.00101301 | $0.00105621 | $62.45 |
| 2026-01-01 | $0.00102018 | $0.00102352 | $0.00099979 | $0.00101607 | $331.88 |
| 2025-12-31 | $0.00102568 | $0.00103372 | $0.00101637 | $0.00101998 | $241.72 |
| 2025-12-30 | $0.00103714 | $0.00104569 | $0.00102836 | $0.00103087 | $320.53 |
| 2025-12-29 | $0.001051 | $0.00108839 | $0.00103358 | $0.00103679 | $157.42 |
| 2025-12-28 | $0.0010458 | $0.00105302 | $0.00104514 | $0.0010514 | $4.79 |
| 2025-12-27 | $0.00104983 | $0.00105216 | $0.0010429 | $0.00104889 | $43.26 |
| 2025-12-26 | $0.00104353 | $0.00107219 | $0.00104026 | $0.0010494 | $49.48 |
| 2025-12-25 | $0.00105694 | $0.0010648 | $0.00103993 | $0.00104275 | $11.25 |
| 2025-12-24 | $0.00108835 | $0.00109131 | $0.00104192 | $0.00105708 | $336.23 |
| 2025-12-23 | $0.00110786 | $0.00111692 | $0.00106815 | $0.00108831 | $54.37 |
| 2025-12-22 | $0.0011215 | $0.00113633 | $0.00109446 | $0.00110846 | $201.84 |
| 2025-12-21 | $0.00111067 | $0.00112236 | $0.00109981 | $0.00112026 | $1.46 |
| 2025-12-20 | $0.00111212 | $0.00111652 | $0.00110771 | $0.00111081 | $1.44 |
| 2025-12-19 | $0.00106063 | $0.00112214 | $0.0010552 | $0.00111278 | $57.87 |
| 2025-12-18 | $0.0010645 | $0.00112456 | $0.00104368 | $0.0010606 | $63.88 |
| 2025-12-17 | $0.00111622 | $0.00113702 | $0.00105096 | $0.00106506 | $16.82 |
| 2025-12-16 | $0.00113747 | $0.00114122 | $0.00110226 | $0.00111699 | $277.92 |
| 2025-12-15 | $0.00117769 | $0.00121597 | $0.0011147 | $0.00113649 | $13.12 |
| 2025-12-14 | $0.00119271 | $0.00119996 | $0.00117109 | $0.00117759 | $7.59 |
| 2025-12-13 | $0.00118618 | $0.00120202 | $0.001182 | $0.00119497 | $22.44 |
| 2025-12-12 | $0.00124165 | $0.00125316 | $0.0011725 | $0.00118627 | $18.17 |
| 2025-12-11 | $0.00127663 | $0.00127663 | $0.00121283 | $0.00124283 | $3.39 |
| 2025-12-10 | $0.00128202 | $0.00132123 | $0.00126988 | $0.0012768 | $8.86 |
| 2025-12-09 | $0.00119849 | $0.00130788 | $0.00118622 | $0.00128116 | $23.90 |
| 2025-12-08 | $0.0011715 | $0.00122219 | $0.0011653 | $0.00119809 | $33.81 |