Identifier on Kucoin: MORI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0303 USDT |
4,921,281.2000 |
0.0299 USDT |
0.0273 USDT |
0.0308 USDT |
0.0282 USDT |
| 2025-10-30 |
0.0344 USDT |
12,822,813.1000 |
0.0374 USDT |
0.0279 USDT |
0.0380 USDT |
0.0296 USDT |
| 2025-10-29 |
0.0380 USDT |
1,258,505.6000 |
0.0365 USDT |
0.0363 USDT |
0.0389 USDT |
0.0384 USDT |
| 2025-10-28 |
0.0362 USDT |
583,946.0000 |
0.0345 USDT |
0.0342 USDT |
0.0369 USDT |
0.0366 USDT |
| 2025-10-27 |
0.0350 USDT |
172,438.2000 |
0.0362 USDT |
0.0330 USDT |
0.0368 USDT |
0.0330 USDT |
| 2025-10-26 |
0.0396 USDT |
343,583.1900 |
0.0395 USDT |
0.0376 USDT |
0.0422 USDT |
0.0391 USDT |
| 2025-10-25 |
0.0311 USDT |
822,099.6000 |
0.0298 USDT |
0.0298 USDT |
0.0327 USDT |
0.0314 USDT |
| 2025-10-24 |
0.0297 USDT |
530,966.0000 |
0.0279 USDT |
0.0276 USDT |
0.0325 USDT |
0.0293 USDT |
| 2025-10-23 |
0.0261 USDT |
194,432.9000 |
0.0257 USDT |
0.0255 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-10-22 |
0.0251 USDT |
114,727.2000 |
0.0254 USDT |
0.0246 USDT |
0.0259 USDT |
0.0249 USDT |
| 2025-10-21 |
0.0266 USDT |
218,448.9000 |
0.0272 USDT |
0.0259 USDT |
0.0275 USDT |
0.0264 USDT |
| 2025-10-20 |
0.0273 USDT |
147,282.6000 |
0.0272 USDT |
0.0266 USDT |
0.0278 USDT |
0.0269 USDT |
| 2025-10-19 |
0.0273 USDT |
176,603.9000 |
0.0264 USDT |
0.0262 USDT |
0.0279 USDT |
0.0274 USDT |
| 2025-10-18 |
0.0265 USDT |
130,270.8000 |
0.0267 USDT |
0.0259 USDT |
0.0271 USDT |
0.0262 USDT |
| 2025-10-17 |
0.0267 USDT |
243,772.2000 |
0.0265 USDT |
0.0253 USDT |
0.0286 USDT |
0.0272 USDT |
| 2025-10-16 |
0.0273 USDT |
244,428.9000 |
0.0285 USDT |
0.0260 USDT |
0.0285 USDT |
0.0267 USDT |
| 2025-10-15 |
0.0292 USDT |
128,228.3000 |
0.0298 USDT |
0.0283 USDT |
0.0300 USDT |
0.0285 USDT |
| 2025-10-14 |
0.0304 USDT |
290,481.4000 |
0.0304 USDT |
0.0296 USDT |
0.0315 USDT |
0.0298 USDT |
| 2025-10-13 |
0.0312 USDT |
199,797.9000 |
0.0317 USDT |
0.0298 USDT |
0.0323 USDT |
0.0323 USDT |
| 2025-10-12 |
0.0320 USDT |
757,124.2000 |
0.0309 USDT |
0.0297 USDT |
0.0372 USDT |
0.0321 USDT |
| 2025-10-11 |
0.0310 USDT |
613,583.3000 |
0.0282 USDT |
0.0276 USDT |
0.0350 USDT |
0.0319 USDT |
| 2025-10-10 |
0.0345 USDT |
1,558,373.8600 |
0.0347 USDT |
0.0322 USDT |
0.0353 USDT |
0.0333 USDT |
| 2025-10-09 |
0.0359 USDT |
1,847,629.0800 |
0.0366 USDT |
0.0339 USDT |
0.0372 USDT |
0.0343 USDT |
| 2025-10-08 |
0.0371 USDT |
691,390.6600 |
0.0367 USDT |
0.0359 USDT |
0.0380 USDT |
0.0368 USDT |
| 2025-10-07 |
0.0380 USDT |
254,813.2700 |
0.0403 USDT |
0.0357 USDT |
0.0437 USDT |
0.0374 USDT |
| 2025-10-06 |
0.0412 USDT |
210,623.5600 |
0.0415 USDT |
0.0403 USDT |
0.0424 USDT |
0.0403 USDT |
| 2025-10-05 |
0.0416 USDT |
58,668.9600 |
0.0408 USDT |
0.0406 USDT |
0.0423 USDT |
0.0414 USDT |
| 2025-10-04 |
0.0411 USDT |
111,551.9000 |
0.0412 USDT |
0.0403 USDT |
0.0418 USDT |
0.0408 USDT |
| 2025-10-03 |
0.0410 USDT |
18,185.1000 |
0.0410 USDT |
0.0405 USDT |
0.0416 USDT |
0.0409 USDT |
| 2025-10-02 |
0.0408 USDT |
96,872.0500 |
0.0403 USDT |
0.0399 USDT |
0.0415 USDT |
0.0410 USDT |
| 2025-10-01 |
0.0408 USDT |
774,304.7600 |
0.0396 USDT |
0.0379 USDT |
0.0442 USDT |
0.0405 USDT |
| 2025-09-30 |
0.0379 USDT |
88,998.6800 |
0.0379 USDT |
0.0369 USDT |
0.0388 USDT |
0.0383 USDT |
| 2025-09-29 |
0.0408 USDT |
47,951.3100 |
0.0399 USDT |
0.0396 USDT |
0.0425 USDT |
0.0408 USDT |
| 2025-09-28 |
0.0397 USDT |
101,418.8500 |
0.0399 USDT |
0.0389 USDT |
0.0407 USDT |
0.0400 USDT |
| 2025-09-27 |
0.0394 USDT |
523,788.0900 |
0.0391 USDT |
0.0377 USDT |
0.0421 USDT |
0.0400 USDT |
| 2025-09-26 |
0.0388 USDT |
140,636.8200 |
0.0370 USDT |
0.0370 USDT |
0.0408 USDT |
0.0395 USDT |
| 2025-09-25 |
0.0396 USDT |
236,161.7900 |
0.0409 USDT |
0.0383 USDT |
0.0414 USDT |
0.0392 USDT |
| 2025-09-24 |
0.0430 USDT |
296,500.7000 |
0.0444 USDT |
0.0403 USDT |
0.0458 USDT |
0.0413 USDT |
| 2025-09-23 |
0.0462 USDT |
1,778,177.5000 |
0.0491 USDT |
0.0442 USDT |
0.0491 USDT |
0.0453 USDT |
| 2025-09-22 |
0.0529 USDT |
306,830.7600 |
0.0565 USDT |
0.0512 USDT |
0.0565 USDT |
0.0512 USDT |
| 2025-09-21 |
0.0574 USDT |
239,564.9000 |
0.0586 USDT |
0.0560 USDT |
0.0598 USDT |
0.0566 USDT |
| 2025-09-20 |
0.0543 USDT |
1,109,269.7200 |
0.0533 USDT |
0.0524 USDT |
0.0592 USDT |
0.0550 USDT |
| 2025-09-19 |
0.0564 USDT |
1,800,269.6500 |
0.0574 USDT |
0.0529 USDT |
0.0580 USDT |
0.0533 USDT |
| 2025-09-18 |
0.0587 USDT |
2,300,310.8200 |
0.0595 USDT |
0.0565 USDT |
0.0627 USDT |
0.0576 USDT |
| 2025-09-17 |
0.0619 USDT |
2,059,419.7300 |
0.0636 USDT |
0.0556 USDT |
0.0659 USDT |
0.0596 USDT |
| 2025-09-16 |
0.0601 USDT |
2,267,984.8800 |
0.0624 USDT |
0.0565 USDT |
0.0668 USDT |
0.0664 USDT |
| 2025-09-15 |
0.0536 USDT |
4,640,959.5700 |
0.0479 USDT |
0.0476 USDT |
0.0642 USDT |
0.0569 USDT |
| 2025-09-14 |
0.0449 USDT |
1,525,721.0000 |
0.0411 USDT |
0.0408 USDT |
0.0490 USDT |
0.0479 USDT |
| 2025-09-13 |
0.0413 USDT |
374,392.6300 |
0.0414 USDT |
0.0396 USDT |
0.0421 USDT |
0.0410 USDT |
| 2025-09-12 |
0.0434 USDT |
828,372.3900 |
0.0413 USDT |
0.0413 USDT |
0.0442 USDT |
0.0417 USDT |