Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.1655 USDT |
59,754.9400 |
1.1881 USDT |
1.1371 USDT |
1.2015 USDT |
1.1777 USDT |
| 2026-02-06 |
1.1087 USDT |
93,381.7400 |
1.0278 USDT |
0.9597 USDT |
1.2420 USDT |
1.2306 USDT |
| 2026-02-05 |
1.1047 USDT |
76,919.8900 |
1.1984 USDT |
1.0198 USDT |
1.2052 USDT |
1.0410 USDT |
| 2026-02-04 |
1.3014 USDT |
45,460.4000 |
1.2537 USDT |
1.2489 USDT |
1.3562 USDT |
1.2865 USDT |
| 2026-02-03 |
1.2634 USDT |
37,662.5200 |
1.2378 USDT |
1.2153 USDT |
1.3032 USDT |
1.2897 USDT |
| 2026-02-02 |
1.1108 USDT |
24,259.9900 |
1.1131 USDT |
1.0709 USDT |
1.1748 USDT |
1.1748 USDT |
| 2026-02-01 |
1.1300 USDT |
10,271.1100 |
1.1389 USDT |
1.0866 USDT |
1.1577 USDT |
1.0868 USDT |
| 2026-01-31 |
1.2067 USDT |
7,290.3400 |
1.2118 USDT |
1.1769 USDT |
1.2210 USDT |
1.1991 USDT |
| 2026-01-30 |
1.1997 USDT |
25,216.7200 |
1.2047 USDT |
1.1878 USDT |
1.2274 USDT |
1.2079 USDT |
| 2026-01-29 |
1.1968 USDT |
39,178.6100 |
1.2088 USDT |
1.1708 USDT |
1.2214 USDT |
1.1998 USDT |
| 2026-01-28 |
1.2100 USDT |
44,050.8600 |
1.1952 USDT |
1.1920 USDT |
1.2333 USDT |
1.2100 USDT |
| 2026-01-27 |
1.2340 USDT |
14,091.5600 |
1.2415 USDT |
1.2227 USDT |
1.2506 USDT |
1.2306 USDT |
| 2026-01-26 |
1.2263 USDT |
26,813.7000 |
1.1480 USDT |
1.1480 USDT |
1.2623 USDT |
1.2574 USDT |
| 2026-01-25 |
1.1827 USDT |
15,994.5400 |
1.1947 USDT |
1.1498 USDT |
1.2034 USDT |
1.1604 USDT |
| 2026-01-24 |
1.1967 USDT |
1,379.2500 |
1.1968 USDT |
1.1919 USDT |
1.2009 USDT |
1.1948 USDT |
| 2026-01-23 |
1.1939 USDT |
3,265.2100 |
1.1957 USDT |
1.1752 USDT |
1.2069 USDT |
1.1820 USDT |
| 2026-01-22 |
1.1979 USDT |
6,965.1100 |
1.1839 USDT |
1.1837 USDT |
1.2101 USDT |
1.1858 USDT |
| 2026-01-21 |
1.1495 USDT |
15,320.8200 |
1.1411 USDT |
1.1230 USDT |
1.1730 USDT |
1.1559 USDT |
| 2026-01-20 |
1.2036 USDT |
33,339.7000 |
1.2875 USDT |
1.1578 USDT |
1.2878 USDT |
1.1632 USDT |
| 2026-01-19 |
1.2657 USDT |
35,748.3000 |
1.3119 USDT |
1.2132 USDT |
1.3119 USDT |
1.2918 USDT |
| 2026-01-18 |
1.3247 USDT |
13,898.0200 |
1.3075 USDT |
1.3074 USDT |
1.3653 USDT |
1.3611 USDT |
| 2026-01-17 |
1.3334 USDT |
11,099.9400 |
1.3498 USDT |
1.3212 USDT |
1.3512 USDT |
1.3228 USDT |
| 2026-01-16 |
1.3770 USDT |
23,264.3000 |
1.3991 USDT |
1.3612 USDT |
1.4022 USDT |
1.3628 USDT |
| 2026-01-15 |
1.4114 USDT |
230,939.4100 |
1.4084 USDT |
1.3695 USDT |
1.4261 USDT |
1.4250 USDT |
| 2026-01-14 |
1.4018 USDT |
277,415.7600 |
1.3814 USDT |
1.3812 USDT |
1.4152 USDT |
1.4150 USDT |
| 2026-01-13 |
1.2950 USDT |
58,553.2900 |
1.2894 USDT |
1.2849 USDT |
1.3173 USDT |
1.3139 USDT |
| 2026-01-12 |
1.2913 USDT |
111,257.6200 |
1.2965 USDT |
1.2761 USDT |
1.3246 USDT |
1.2978 USDT |
| 2026-01-11 |
1.2954 USDT |
57,518.7600 |
1.2941 USDT |
1.2878 USDT |
1.3074 USDT |
1.2942 USDT |
| 2026-01-10 |
1.2777 USDT |
234,995.7100 |
1.2543 USDT |
1.2497 USDT |
1.3423 USDT |
1.2931 USDT |
| 2026-01-09 |
1.2232 USDT |
13,445.4900 |
1.2141 USDT |
1.2034 USDT |
1.2495 USDT |
1.2126 USDT |
| 2026-01-08 |
1.2070 USDT |
31,491.2600 |
1.2419 USDT |
1.1711 USDT |
1.2482 USDT |
1.1973 USDT |
| 2026-01-07 |
1.2364 USDT |
26,407.2000 |
1.2781 USDT |
1.2087 USDT |
1.2783 USDT |
1.2284 USDT |
| 2026-01-06 |
1.2507 USDT |
44,132.2600 |
1.2188 USDT |
1.1998 USDT |
1.3142 USDT |
1.2721 USDT |
| 2026-01-05 |
1.1658 USDT |
48,138.3300 |
1.1621 USDT |
1.1300 USDT |
1.2270 USDT |
1.2205 USDT |
| 2026-01-04 |
1.1962 USDT |
32,642.0400 |
1.1439 USDT |
1.1439 USDT |
1.2253 USDT |
1.1712 USDT |
| 2026-01-03 |
1.1297 USDT |
17,937.0700 |
1.1326 USDT |
1.1101 USDT |
1.1539 USDT |
1.1333 USDT |
| 2026-01-02 |
1.1037 USDT |
13,422.1800 |
1.1039 USDT |
1.0922 USDT |
1.1195 USDT |
1.1101 USDT |
| 2026-01-01 |
1.0998 USDT |
8,070.2700 |
1.0913 USDT |
1.0861 USDT |
1.1161 USDT |
1.0956 USDT |
| 2025-12-31 |
1.0974 USDT |
8,735.4700 |
1.1298 USDT |
1.0762 USDT |
1.1335 USDT |
1.0913 USDT |
| 2025-12-30 |
1.1659 USDT |
3,840.3300 |
1.1657 USDT |
1.1605 USDT |
1.1753 USDT |
1.1634 USDT |
| 2025-12-29 |
1.1912 USDT |
7,283.2600 |
1.1733 USDT |
1.1652 USDT |
1.2159 USDT |
1.1725 USDT |
| 2025-12-28 |
1.1784 USDT |
10,444.2800 |
1.1865 USDT |
1.1660 USDT |
1.1899 USDT |
1.1714 USDT |
| 2025-12-27 |
1.1620 USDT |
62,300.1800 |
1.1767 USDT |
1.1146 USDT |
1.1931 USDT |
1.1798 USDT |
| 2025-12-26 |
1.1936 USDT |
54,482.7000 |
1.1209 USDT |
1.1209 USDT |
1.2534 USDT |
1.1995 USDT |
| 2025-12-25 |
1.1475 USDT |
12,255.5200 |
1.1609 USDT |
1.1242 USDT |
1.1631 USDT |
1.1263 USDT |
| 2025-12-24 |
1.1520 USDT |
4,221.7300 |
1.1749 USDT |
1.1284 USDT |
1.1749 USDT |
1.1559 USDT |
| 2025-12-23 |
1.1843 USDT |
22,005.3700 |
1.2081 USDT |
1.1654 USDT |
1.2179 USDT |
1.1706 USDT |
| 2025-12-22 |
1.2286 USDT |
22,441.4300 |
1.2272 USDT |
1.2094 USDT |
1.2524 USDT |
1.2229 USDT |
| 2025-12-21 |
1.2069 USDT |
4,776.2100 |
1.2142 USDT |
1.1867 USDT |
1.2282 USDT |
1.2029 USDT |
| 2025-12-20 |
1.2153 USDT |
9,436.6500 |
1.2199 USDT |
1.1994 USDT |
1.2377 USDT |
1.2377 USDT |