Riwayat harga Morpho
$2,70
-0,84% 24j
Harga historis Morpho (MORPHO) sejak 3 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $2,70.
Tertinggi sepanjang masa
$3,00
24 Agu 2026
Terendah sepanjang masa
$0,557
10 Okt 2025
Imbal hasil sejak data pertama
+43,94%
3 Okt 2025
Bulan terbaik
+55,01%
Februari 2026
Bulan terburuk
-25,69%
November 2025
Memuat…
Riwayat harga Morpho per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,09 | $3,00 | $0,96 | $2,70 | +146,66% |
| 2025 | $1,55 | $2,25 | $0,557 | $1,09 | -29,48% |
Riwayat harga Morpho per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $2,50 | $2,80 | $2,44 | $2,70 | +8,06% |
| September 2026 | $2,51 | $2,98 | $2,04 | $2,50 | -0,83% |
| Agustus 2026 | $2,00 | $3,00 | $1,84 | $2,52 | +25,74% |
| Juli 2026 | $1,90 | $2,31 | $1,79 | $2,00 | +5,32% |
| Juni 2026 | $2,13 | $2,17 | $1,59 | $1,90 | -10,59% |
| Mei 2026 | $2,00 | $2,42 | $1,64 | $2,13 | +6,20% |
| April 2026 | $1,54 | $2,09 | $1,43 | $2,00 | +30,02% |
| Maret 2026 | $1,77 | $2,09 | $1,44 | $1,54 | -12,76% |
| Februari 2026 | $1,14 | $1,97 | $0,96 | $1,76 | +55,01% |
| Januari 2026 | $1,09 | $1,43 | $1,05 | $1,14 | +4,12% |
| Desember 2025 | $1,46 | $1,51 | $1,08 | $1,09 | -24,88% |
| November 2025 | $1,96 | $2,14 | $1,42 | $1,46 | -25,69% |
| Oktober 2025 | $1,55 | $2,25 | $0,557 | $1,96 | +26,32% |
Harga harian Morpho — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $2,74 | $2,77 | $2,65 | $2,70 | -1,64% |
| 4 Okt 2026 | $2,75 | $2,80 | $2,70 | $2,74 | -0,33% |
| 3 Okt 2026 | $2,57 | $2,80 | $2,54 | $2,75 | +7,09% |
| 2 Okt 2026 | $2,58 | $2,70 | $2,52 | $2,57 | -0,58% |
| 1 Okt 2026 | $2,50 | $2,59 | $2,44 | $2,58 | +3,53% |
| 30 Sep 2026 | $2,47 | $2,64 | $2,45 | $2,50 | +0,85% |
| 29 Sep 2026 | $2,54 | $2,62 | $2,41 | $2,47 | -2,48% |
| 28 Sep 2026 | $2,72 | $2,75 | $2,48 | $2,54 | -6,83% |
| 27 Sep 2026 | $2,73 | $2,79 | $2,66 | $2,72 | -0,18% |
| 26 Sep 2026 | $2,72 | $2,81 | $2,65 | $2,73 | +0,15% |
| 25 Sep 2026 | $2,82 | $2,98 | $2,69 | $2,72 | -3,30% |
| 24 Sep 2026 | $2,57 | $2,94 | $2,55 | $2,82 | +9,70% |
| 23 Sep 2026 | $2,63 | $2,72 | $2,47 | $2,57 | -2,43% |
| 22 Sep 2026 | $2,66 | $2,68 | $2,56 | $2,63 | -1,02% |
| 21 Sep 2026 | $2,71 | $2,85 | $2,64 | $2,66 | -2,06% |
| 20 Sep 2026 | $2,59 | $2,75 | $2,48 | $2,72 | +4,75% |
| 19 Sep 2026 | $2,49 | $2,82 | $2,48 | $2,59 | +4,18% |
| 18 Sep 2026 | $2,22 | $2,49 | $2,21 | $2,49 | +12,07% |
| 17 Sep 2026 | $2,11 | $2,24 | $2,09 | $2,22 | +5,46% |
| 16 Sep 2026 | $2,08 | $2,14 | $2,04 | $2,11 | +1,01% |
| 15 Sep 2026 | $2,18 | $2,19 | $2,06 | $2,08 | -4,36% |
| 14 Sep 2026 | $2,17 | $2,24 | $2,14 | $2,18 | +0,69% |
| 13 Sep 2026 | $2,22 | $2,24 | $2,15 | $2,16 | -2,35% |
| 12 Sep 2026 | $2,30 | $2,32 | $2,19 | $2,22 | -3,86% |
| 11 Sep 2026 | $2,26 | $2,47 | $2,26 | $2,31 | +1,99% |
| 10 Sep 2026 | $2,31 | $2,37 | $2,22 | $2,26 | -2,12% |
| 9 Sep 2026 | $2,37 | $2,42 | $2,28 | $2,31 | -2,57% |
| 8 Sep 2026 | $2,47 | $2,50 | $2,37 | $2,37 | -4,16% |
| 7 Sep 2026 | $2,61 | $2,65 | $2,44 | $2,47 | -5,29% |
| 6 Sep 2026 | $2,49 | $2,63 | $2,48 | $2,61 | +4,86% |
Morpho mencapai rekor tertinggi $3,00 pada 24 Agu 2026, sedangkan harga terendah dalam data kami adalah $0,557. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.