Morpheus AI
MOR
Rank #1493
$2.30
Updated 8 days ago
Market Cap
$13.40M
24h Volume
$38.47K
Avg Volume (90d)
$49.59K
24h High/Low
$2.49
$2.30
$2.30
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Artificial Intelligence (AI)
AI Agents
Chains
Ethereum
0xcbb8f1bda10b969...
Base
0x7431ada8a591c95...
Arbitrum One
0x092baadb7def4c3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.30 | $2.49 | $2.30 | $2.30 | $38.47K | $13.40M |
| Nov 10, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $7.37K | $14.31M |
| Nov 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.82K | $13.71M |
| Nov 8, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $19.28K | $13.88M |
| Nov 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $36.06K | $13.46M |
| Nov 6, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $30.35K | $14.20M |
| Nov 5, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $36.39K | $13.55M |
| Nov 4, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $27.78K | $15.15M |
| Nov 3, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.91K | $16.65M |
| Nov 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $17.29K | $16.58M |
| Nov 1, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $25.15K | $16.37M |
| Oct 31, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $26.46K | $15.95M |
| Oct 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $25.70K | $16.51M |
| Oct 29, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $16.30K | $16.87M |
| Oct 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $12.52K | $17.27M |
| Oct 27, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $35.10K | $17.71M |
| Oct 26, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $7.98K | $17.14M |
| Oct 25, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $62.37K | $17.15M |
| Oct 24, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $22.18K | $17.18M |
| Oct 23, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $33.89K | $17.24M |
| Oct 22, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $11.10K | $18.14M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $13.86K | $18.59M |
| Oct 20, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $26.55K | $18.81M |
| Oct 19, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $16.79K | $18.32M |
| Oct 18, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $42.88K | $18.03M |
| Oct 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $24.97K | $14.98M |
| Oct 16, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $30.18K | $15.15M |
| Oct 15, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $124.42K | $15.93M |
| Oct 14, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $144.01K | $14.65M |
| Oct 13, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $24.65K | $13.14M |
| Oct 12, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $33.56K | $11.84M |
| Oct 11, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $74.56K | $12.07M |
| Oct 10, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $92.37K | $13.98M |
| Oct 9, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $146.24K | $14.60M |
| Oct 8, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $147.94K | $14.58M |
| Oct 7, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $13.97K | $15.84M |
| Oct 6, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $6.98K | $15.10M |
| Oct 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $35.30K | $15.09M |
| Oct 4, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $40.38K | $15.23M |
| Oct 3, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $50.16K | $14.82M |
| Oct 2, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $32.26K | $14.17M |
| Oct 1, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $41.88K | $13.34M |
| Sep 30, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $45.68K | $13.44M |
| Sep 29, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $27.14K | $13.36M |
| Sep 28, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $15.82K | $12.79M |
| Sep 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $34.96K | $12.65M |
| Sep 26, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $46.99K | $12.14M |
| Sep 25, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $15.44K | $13.04M |
| Sep 24, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $46.81K | $13.26M |
| Sep 23, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $261.40K | $13.64M |
| Sep 22, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $41.80K | $16.49M |
| Sep 21, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $138.00K | $16.79M |
| Sep 20, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $52.89K | $17.60M |
| Sep 19, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $28.47K | $18.07M |
| Sep 18, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $111.47K | $18.09M |
| Sep 17, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $163.02K | $18.46M |
| Sep 16, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $93.27K | $19.54M |
| Sep 15, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $27.94K | $20.16M |
| Sep 14, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $34.23K | $20.16M |
| Sep 13, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $16.80K | $20.26M |
| Sep 12, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $28.78K | $19.22M |
| Sep 11, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $37.76K | $18.80M |
| Sep 10, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $35.73K | $18.77M |
| Sep 9, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $20.92K | $18.85M |
| Sep 8, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $19.50K | $18.85M |
| Sep 7, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $29.31K | $18.66M |
| Sep 6, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $21.13K | $18.95M |
| Sep 5, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $54.52K | $18.89M |
| Sep 4, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $33.09K | $19.77M |
| Sep 3, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $10.15K | $19.32M |
| Sep 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $26.42K | $19.29M |
| Sep 1, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $29.82K | $19.63M |
| Aug 31, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $42.33K | $19.58M |
| Aug 30, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $47.56K | $19.71M |
| Aug 29, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $33.19K | $20.38M |
| Aug 28, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $42.90K | $20.56M |
| Aug 27, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $26.70K | $20.59M |
| Aug 26, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $28.11K | $19.64M |
| Aug 25, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $123.79K | $21.24M |
| Aug 24, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $25.63K | $22.04M |
| Aug 23, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $109.78K | $22.28M |
| Aug 22, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $191.09K | $20.55M |
| Aug 21, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $215.30K | $22.07M |