Morphware
XMW
Rank #1501
$0.0173
Updated 8 days ago
Market Cap
$13.52M
24h Volume
$106.10K
Avg Volume (6m)
$628.35K
24h High/Low
$0.0182
$0.0173
$0.0173
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
DePIN
Chains
Ethereum
0x391cf4b21f557c9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $205.06K | $24.25M |
| Sep 29, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $207.03K | $24.75M |
| Sep 28, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $400.10K | $24.07M |
| Sep 27, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $163.53K | $24.45M |
| Sep 26, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $615.93K | $22.55M |
| Sep 25, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $634.28K | $23.63M |
| Sep 24, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $297.97K | $28.46M |
| Sep 23, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $292.80K | $25.94M |
| Sep 22, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $219.24K | $27.95M |
| Sep 21, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $275.26K | $30.60M |
| Sep 20, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $319.17K | $33.68M |
| Sep 19, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $293.14K | $35.01M |
| Sep 18, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $259.21K | $32.87M |
| Sep 17, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $154.72K | $29.99M |
| Sep 16, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $350.77K | $30.76M |
| Sep 15, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $265.10K | $33.30M |
| Sep 14, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $172.92K | $30.47M |
| Sep 13, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $281.77K | $28.87M |
| Sep 12, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $200.24K | $27.27M |
| Sep 11, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $201.52K | $28.09M |
| Sep 10, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $193.40K | $27.22M |
| Sep 9, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $169.36K | $28.77M |
| Sep 8, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $120.72K | $30.08M |
| Sep 7, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $127.39K | $29.79M |
| Sep 6, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $229.99K | $30.45M |
| Sep 5, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $203.43K | $27.23M |
| Sep 4, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $158.63K | $29.20M |
| Sep 3, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $245.46K | $27.50M |
| Sep 2, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $230.78K | $26.34M |
| Sep 1, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $182.85K | $28.45M |
| Aug 31, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $207.37K | $28.18M |
| Aug 30, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $230.11K | $30.54M |
| Aug 29, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $398.70K | $32.48M |
| Aug 28, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $236.29K | $33.57M |
| Aug 27, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $210.44K | $34.69M |
| Aug 26, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $199.57K | $32.21M |
| Aug 25, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $288.91K | $35.53M |
| Aug 24, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $261.92K | $35.82M |
| Aug 23, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $535.28K | $39.05M |
| Aug 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $199.20K | $31.56M |
| Aug 21, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $328.36K | $32.43M |
| Aug 20, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $235.23K | $32.08M |
| Aug 19, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $597.56K | $35.27M |
| Aug 18, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $656.76K | $36.39M |
| Aug 17, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $653.30K | $35.16M |
| Aug 16, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $791.67K | $36.66M |
| Aug 15, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $672.35K | $41.28M |
| Aug 14, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $651.22K | $44.00M |
| Aug 13, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $944.21K | $44.54M |
| Aug 12, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $886.79K | $35.81M |
| Aug 11, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $620.86K | $35.94M |
| Aug 10, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $605.79K | $37.82M |
| Aug 9, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $663.97K | $37.76M |
| Aug 8, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $673.75K | $35.93M |
| Aug 7, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $602.38K | $35.82M |
| Aug 6, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $646.20K | $36.49M |
| Aug 5, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $734.79K | $37.30M |
| Aug 4, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $721.54K | $35.31M |
| Aug 3, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $573.19K | $32.30M |
| Aug 2, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $685.59K | $33.70M |
| Aug 1, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $719.17K | $35.45M |
| Jul 31, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $675.57K | $38.28M |
| Jul 30, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $676.68K | $39.11M |
| Jul 29, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $704.24K | $43.06M |
| Jul 28, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $582.41K | $42.52M |
| Jul 27, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $709.20K | $42.28M |
| Jul 26, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $863.68K | $41.80M |
| Jul 25, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $692.62K | $41.87M |
| Jul 24, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $849.55K | $39.29M |
| Jul 23, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $1.59M | $44.07M |
| Jul 22, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $770.97K | $31.75M |
| Jul 21, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $854.45K | $31.76M |
| Jul 20, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $698.54K | $28.33M |
| Jul 19, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $658.91K | $25.45M |
| Jul 18, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $802.76K | $25.39M |
| Jul 17, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $773.23K | $28.11M |
| Jul 16, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $658.35K | $28.02M |
| Jul 15, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $782.52K | $27.43M |
| Jul 14, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $724.54K | $26.85M |
| Jul 13, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $691.00K | $25.42M |
| Jul 12, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $810.21K | $24.64M |
| Jul 11, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $916.32K | $20.92M |
| Jul 10, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $644.51K | $24.02M |
| Jul 9, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $602.82K | $23.40M |
| Jul 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $529.16K | $23.43M |
| Jul 7, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $703.49K | $24.20M |
| Jul 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $742.40K | $21.41M |
| Jul 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $690.40K | $23.37M |
| Jul 4, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $905.94K | $24.14M |
| Jul 3, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $646.42K | $28.22M |
| Jul 2, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $688.54K | $24.72M |
| Jul 1, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $795.35K | $28.77M |
| Jun 30, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $686.42K | $24.08M |
| Jun 29, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $633.83K | $23.29M |
| Jun 28, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $946.41K | $22.73M |
| Jun 27, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $704.89K | $24.81M |
| Jun 26, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $964.09K | $27.25M |
| Jun 25, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $687.39K | $23.19M |
| Jun 24, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $761.27K | $21.32M |
| Jun 23, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $704.36K | $20.94M |
| Jun 22, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $780.26K | $20.34M |
| Jun 21, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $867.58K | $20.74M |
| Jun 20, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $707.21K | $23.42M |
| Jun 19, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $1.24M | $24.52M |
| Jun 18, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $858.64K | $24.76M |
| Jun 17, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $1.01M | $23.87M |
| Jun 16, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $1.12M | $27.49M |
| Jun 15, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $2.37M | $28.66M |
| Jun 14, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $2.68M | $23.37M |
| Jun 13, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $2.63M | $27.09M |
| Jun 12, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $2.66M | $30.78M |
| Jun 11, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $2.79M | $28.19M |
| Jun 10, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $2.35M | $39.73M |
| Jun 9, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $1.68M | $42.72M |
| Jun 8, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $1.55M | $45.15M |
| Jun 7, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $225.96K | $41.91M |
| Jun 6, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $1.25M | $42.99M |
| Jun 5, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $1.10M | $47.70M |
| Jun 4, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $987.23K | $52.26M |
| Jun 3, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $992.39K | $53.34M |
| Jun 2, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $1.01M | $53.92M |
| Jun 1, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $1.03M | $50.24M |
| May 31, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $1.05M | $53.39M |
| May 30, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $1.15M | $50.38M |
| May 29, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $1.14M | $55.98M |
| May 28, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $1.42M | $59.59M |
| May 27, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $959.42K | $55.11M |
| May 26, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $1.15M | $54.44M |
| May 25, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $1.61M | $50.84M |
| May 24, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $1.67M | $47.79M |
| May 23, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $1.14M | $66.86M |
| May 22, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $1.10M | $63.71M |
| May 21, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $1.03M | $65.26M |
| May 20, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $1.17M | $60.64M |
| May 19, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $1.36M | $58.63M |