Identifier on Kucoin: MORI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0122 USDT |
121,256.5000 |
0.0123 USDT |
0.0114 USDT |
0.0125 USDT |
0.0119 USDT |
| 2025-12-18 |
0.0131 USDT |
154,006.2000 |
0.0131 USDT |
0.0128 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-12-17 |
0.0137 USDT |
124,012.8000 |
0.0144 USDT |
0.0130 USDT |
0.0144 USDT |
0.0131 USDT |
| 2025-12-16 |
0.0143 USDT |
74,468.3000 |
0.0145 USDT |
0.0139 USDT |
0.0150 USDT |
0.0140 USDT |
| 2025-12-15 |
0.0151 USDT |
37,178.6000 |
0.0152 USDT |
0.0144 USDT |
0.0158 USDT |
0.0145 USDT |
| 2025-12-14 |
0.0146 USDT |
75,760.3000 |
0.0144 USDT |
0.0140 USDT |
0.0152 USDT |
0.0148 USDT |
| 2025-12-13 |
0.0143 USDT |
62,522.2000 |
0.0141 USDT |
0.0140 USDT |
0.0149 USDT |
0.0141 USDT |
| 2025-12-12 |
0.0152 USDT |
22,015.6000 |
0.0152 USDT |
0.0146 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-12-11 |
0.0148 USDT |
77,772.8000 |
0.0149 USDT |
0.0141 USDT |
0.0156 USDT |
0.0146 USDT |
| 2025-12-10 |
0.0160 USDT |
324,100.0000 |
0.0152 USDT |
0.0148 USDT |
0.0175 USDT |
0.0148 USDT |
| 2025-12-09 |
0.0148 USDT |
303,695.2000 |
0.0136 USDT |
0.0130 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-12-08 |
0.0143 USDT |
73,874.5000 |
0.0132 USDT |
0.0132 USDT |
0.0152 USDT |
0.0141 USDT |
| 2025-12-07 |
0.0130 USDT |
69,988.1000 |
0.0128 USDT |
0.0127 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-12-06 |
0.0127 USDT |
94,188.5000 |
0.0128 USDT |
0.0124 USDT |
0.0135 USDT |
0.0128 USDT |
| 2025-12-05 |
0.0133 USDT |
172,288.9000 |
0.0137 USDT |
0.0127 USDT |
0.0149 USDT |
0.0130 USDT |
| 2025-12-04 |
0.0145 USDT |
569,370.4000 |
0.0138 USDT |
0.0135 USDT |
0.0151 USDT |
0.0137 USDT |
| 2025-12-03 |
0.0139 USDT |
2,986,617.4000 |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0137 USDT |
| 2025-12-02 |
0.0135 USDT |
1,089,094.2000 |
0.0137 USDT |
0.0124 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-12-01 |
0.0138 USDT |
3,242,160.0000 |
0.0157 USDT |
0.0130 USDT |
0.0157 USDT |
0.0137 USDT |
| 2025-11-30 |
0.0158 USDT |
60,987.5000 |
0.0161 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-11-29 |
0.0168 USDT |
648,199.2000 |
0.0160 USDT |
0.0156 USDT |
0.0175 USDT |
0.0164 USDT |
| 2025-11-28 |
0.0164 USDT |
52,031.9000 |
0.0163 USDT |
0.0160 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-11-27 |
0.0165 USDT |
116,711.3000 |
0.0170 USDT |
0.0160 USDT |
0.0171 USDT |
0.0161 USDT |
| 2025-11-26 |
0.0173 USDT |
205,185.4000 |
0.0177 USDT |
0.0168 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-11-25 |
0.0177 USDT |
446,307.1000 |
0.0176 USDT |
0.0172 USDT |
0.0189 USDT |
0.0175 USDT |
| 2025-11-24 |
0.0173 USDT |
1,944,849.2000 |
0.0180 USDT |
0.0168 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-11-23 |
0.0177 USDT |
80,853.0000 |
0.0177 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2025-11-22 |
0.0183 USDT |
439,202.7000 |
0.0183 USDT |
0.0170 USDT |
0.0192 USDT |
0.0175 USDT |
| 2025-11-21 |
0.0186 USDT |
329,910.6000 |
0.0188 USDT |
0.0171 USDT |
0.0208 USDT |
0.0180 USDT |
| 2025-11-20 |
0.0204 USDT |
268,242.5000 |
0.0206 USDT |
0.0185 USDT |
0.0221 USDT |
0.0186 USDT |
| 2025-11-19 |
0.0182 USDT |
749,364.9000 |
0.0195 USDT |
0.0168 USDT |
0.0203 USDT |
0.0184 USDT |
| 2025-11-18 |
0.0205 USDT |
180,428.5000 |
0.0204 USDT |
0.0198 USDT |
0.0222 USDT |
0.0200 USDT |
| 2025-11-17 |
0.0216 USDT |
2,112,069.4000 |
0.0217 USDT |
0.0202 USDT |
0.0224 USDT |
0.0205 USDT |
| 2025-11-16 |
0.0224 USDT |
234,287.7000 |
0.0225 USDT |
0.0214 USDT |
0.0234 USDT |
0.0219 USDT |
| 2025-11-15 |
0.0224 USDT |
121,888.8000 |
0.0223 USDT |
0.0218 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-11-14 |
0.0232 USDT |
600,335.6000 |
0.0246 USDT |
0.0220 USDT |
0.0248 USDT |
0.0227 USDT |
| 2025-11-13 |
0.0259 USDT |
500,788.5000 |
0.0258 USDT |
0.0241 USDT |
0.0280 USDT |
0.0243 USDT |
| 2025-11-12 |
0.0264 USDT |
2,101,945.8000 |
0.0264 USDT |
0.0252 USDT |
0.0274 USDT |
0.0253 USDT |
| 2025-11-11 |
0.0282 USDT |
164,009.3000 |
0.0282 USDT |
0.0276 USDT |
0.0290 USDT |
0.0279 USDT |
| 2025-11-10 |
0.0287 USDT |
79,638.0000 |
0.0278 USDT |
0.0278 USDT |
0.0293 USDT |
0.0288 USDT |
| 2025-11-09 |
0.0280 USDT |
475,411.4000 |
0.0287 USDT |
0.0272 USDT |
0.0306 USDT |
0.0280 USDT |
| 2025-11-08 |
0.0291 USDT |
364,573.8000 |
0.0301 USDT |
0.0269 USDT |
0.0313 USDT |
0.0296 USDT |
| 2025-11-07 |
0.0322 USDT |
1,815,423.0000 |
0.0325 USDT |
0.0306 USDT |
0.0341 USDT |
0.0317 USDT |
| 2025-11-06 |
0.0347 USDT |
2,191,086.6000 |
0.0342 USDT |
0.0318 USDT |
0.0378 USDT |
0.0318 USDT |
| 2025-11-05 |
0.0300 USDT |
3,296,257.3000 |
0.0270 USDT |
0.0255 USDT |
0.0363 USDT |
0.0329 USDT |
| 2025-11-04 |
0.0262 USDT |
7,634,958.4000 |
0.0262 USDT |
0.0250 USDT |
0.0270 USDT |
0.0264 USDT |
| 2025-11-03 |
0.0264 USDT |
8,247,725.5000 |
0.0286 USDT |
0.0257 USDT |
0.0288 USDT |
0.0262 USDT |
| 2025-11-02 |
0.0291 USDT |
92,414.6000 |
0.0290 USDT |
0.0284 USDT |
0.0297 USDT |
0.0285 USDT |
| 2025-11-01 |
0.0292 USDT |
144,441.2000 |
0.0292 USDT |
0.0285 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-10-31 |
0.0303 USDT |
4,921,281.2000 |
0.0299 USDT |
0.0273 USDT |
0.0308 USDT |
0.0282 USDT |