Identifier on Kucoin: MORI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0383 USDT |
264,162.7000 |
0.0374 USDT |
0.0370 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-08-27 |
0.0379 USDT |
331,194.5900 |
0.0375 USDT |
0.0370 USDT |
0.0389 USDT |
0.0375 USDT |
| 2025-08-26 |
0.0367 USDT |
814,792.1100 |
0.0359 USDT |
0.0356 USDT |
0.0384 USDT |
0.0374 USDT |
| 2025-08-25 |
0.0417 USDT |
1,619,653.2200 |
0.0426 USDT |
0.0411 USDT |
0.0445 USDT |
0.0417 USDT |
| 2025-08-24 |
0.0450 USDT |
104,345.2900 |
0.0440 USDT |
0.0415 USDT |
0.0476 USDT |
0.0416 USDT |
| 2025-08-23 |
0.0443 USDT |
154,576.1600 |
0.0450 USDT |
0.0421 USDT |
0.0468 USDT |
0.0442 USDT |
| 2025-08-22 |
0.0380 USDT |
1,997,378.3200 |
0.0374 USDT |
0.0337 USDT |
0.0485 USDT |
0.0414 USDT |
| 2025-08-21 |
0.0415 USDT |
149,702.6800 |
0.0414 USDT |
0.0399 USDT |
0.0450 USDT |
0.0401 USDT |
| 2025-08-20 |
0.0424 USDT |
144,804.7100 |
0.0413 USDT |
0.0410 USDT |
0.0459 USDT |
0.0429 USDT |
| 2025-08-19 |
0.0452 USDT |
173,339.0700 |
0.0458 USDT |
0.0426 USDT |
0.0499 USDT |
0.0426 USDT |
| 2025-08-18 |
0.0461 USDT |
234,808.1800 |
0.0477 USDT |
0.0450 USDT |
0.0480 USDT |
0.0464 USDT |
| 2025-08-17 |
0.0506 USDT |
187,100.2100 |
0.0490 USDT |
0.0478 USDT |
0.0521 USDT |
0.0498 USDT |
| 2025-08-16 |
0.0481 USDT |
276,752.2600 |
0.0476 USDT |
0.0459 USDT |
0.0498 USDT |
0.0489 USDT |
| 2025-08-15 |
0.0527 USDT |
628,877.0600 |
0.0551 USDT |
0.0469 USDT |
0.0580 USDT |
0.0475 USDT |
| 2025-08-14 |
0.0558 USDT |
321,340.5300 |
0.0571 USDT |
0.0530 USDT |
0.0608 USDT |
0.0541 USDT |
| 2025-08-13 |
0.0598 USDT |
533,477.9600 |
0.0578 USDT |
0.0568 USDT |
0.0649 USDT |
0.0570 USDT |
| 2025-08-12 |
0.0577 USDT |
615,989.4300 |
0.0607 USDT |
0.0478 USDT |
0.0623 USDT |
0.0597 USDT |
| 2025-08-11 |
0.0641 USDT |
49,001.1800 |
0.0650 USDT |
0.0624 USDT |
0.0660 USDT |
0.0638 USDT |
| 2025-08-10 |
0.0643 USDT |
135,273.3300 |
0.0625 USDT |
0.0625 USDT |
0.0656 USDT |
0.0648 USDT |
| 2025-08-09 |
0.0656 USDT |
87,468.2800 |
0.0648 USDT |
0.0640 USDT |
0.0671 USDT |
0.0646 USDT |
| 2025-08-08 |
0.0665 USDT |
408,915.4600 |
0.0666 USDT |
0.0627 USDT |
0.0715 USDT |
0.0656 USDT |
| 2025-08-07 |
0.0625 USDT |
157,377.8200 |
0.0603 USDT |
0.0596 USDT |
0.0653 USDT |
0.0652 USDT |
| 2025-08-06 |
0.0622 USDT |
342,835.3300 |
0.0626 USDT |
0.0593 USDT |
0.0660 USDT |
0.0606 USDT |
| 2025-08-05 |
0.0749 USDT |
399,827.3000 |
0.0799 USDT |
0.0659 USDT |
0.0817 USDT |
0.0680 USDT |
| 2025-08-04 |
0.0732 USDT |
322,623.1000 |
0.0732 USDT |
0.0667 USDT |
0.0804 USDT |
0.0796 USDT |
| 2025-08-03 |
0.0745 USDT |
156,724.4600 |
0.0761 USDT |
0.0720 USDT |
0.0771 USDT |
0.0733 USDT |
| 2025-08-02 |
0.0767 USDT |
124,590.8300 |
0.0793 USDT |
0.0740 USDT |
0.0799 USDT |
0.0762 USDT |
| 2025-08-01 |
0.0824 USDT |
220,949.0900 |
0.0843 USDT |
0.0798 USDT |
0.0855 USDT |
0.0820 USDT |
| 2025-07-31 |
0.0918 USDT |
604,575.1000 |
0.0920 USDT |
0.0856 USDT |
0.0943 USDT |
0.0863 USDT |
| 2025-07-30 |
0.0942 USDT |
1,258,883.7000 |
0.0944 USDT |
0.0920 USDT |
0.0979 USDT |
0.0922 USDT |
| 2025-07-29 |
0.0953 USDT |
219,720.7300 |
0.0958 USDT |
0.0924 USDT |
0.0980 USDT |
0.0953 USDT |
| 2025-07-28 |
0.0949 USDT |
2,793,967.7400 |
0.0843 USDT |
0.0790 USDT |
0.1165 USDT |
0.0959 USDT |
| 2025-07-27 |
0.0839 USDT |
805,227.9000 |
0.0930 USDT |
0.0780 USDT |
0.0950 USDT |
0.0819 USDT |
| 2025-07-26 |
0.0985 USDT |
551,334.6400 |
0.0997 USDT |
0.0945 USDT |
0.1027 USDT |
0.0952 USDT |
| 2025-07-25 |
0.0981 USDT |
313,689.1100 |
0.1054 USDT |
0.0929 USDT |
0.1057 USDT |
0.0977 USDT |
| 2025-07-24 |
0.0986 USDT |
1,460,256.6000 |
0.0904 USDT |
0.0830 USDT |
0.1160 USDT |
0.1061 USDT |
| 2025-07-23 |
0.0749 USDT |
2,799,160.4300 |
0.0876 USDT |
0.0520 USDT |
0.1016 USDT |
0.0874 USDT |
| 2025-07-22 |
0.0919 USDT |
419,215.9300 |
0.0998 USDT |
0.0836 USDT |
0.1035 USDT |
0.0849 USDT |
| 2025-07-21 |
0.1007 USDT |
636,696.0900 |
0.1021 USDT |
0.0934 USDT |
0.1110 USDT |
0.1001 USDT |
| 2025-07-20 |
0.1050 USDT |
463,035.3100 |
0.1024 USDT |
0.0962 USDT |
0.1225 USDT |
0.1016 USDT |
| 2025-07-19 |
0.1027 USDT |
478,699.8600 |
0.1076 USDT |
0.0950 USDT |
0.1111 USDT |
0.1010 USDT |
| 2025-07-18 |
0.1107 USDT |
838,544.9200 |
0.1144 USDT |
0.1050 USDT |
0.1184 USDT |
0.1064 USDT |
| 2025-07-17 |
0.1105 USDT |
9,239,264.3500 |
0.1136 USDT |
0.1047 USDT |
0.1178 USDT |
0.1139 USDT |
| 2025-07-16 |
0.1204 USDT |
15,406,539.2300 |
0.1180 USDT |
0.1086 USDT |
0.1308 USDT |
0.1188 USDT |
| 2025-07-15 |
0.1036 USDT |
8,318,842.1500 |
0.1034 USDT |
0.0951 USDT |
0.1670 USDT |
0.1172 USDT |
| 2025-07-14 |
0.1122 USDT |
811,528.5600 |
0.1165 USDT |
0.0969 USDT |
0.1220 USDT |
0.1053 USDT |
| 2025-07-13 |
0.1191 USDT |
418,446.5700 |
0.1194 USDT |
0.1146 USDT |
0.1308 USDT |
0.1196 USDT |
| 2025-07-12 |
0.1239 USDT |
144,021.1300 |
0.1258 USDT |
0.1142 USDT |
0.1353 USDT |
0.1156 USDT |
| 2025-07-11 |
0.1314 USDT |
2,164,041.6400 |
0.1363 USDT |
0.1129 USDT |
0.1520 USDT |
0.1442 USDT |
| 2025-07-10 |
0.1565 USDT |
1,996,699.2400 |
0.1300 USDT |
0.1234 USDT |
0.1900 USDT |
0.1362 USDT |