Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.2153 USDT |
9,436.6500 |
1.2199 USDT |
1.1994 USDT |
1.2377 USDT |
1.2377 USDT |
| 2025-12-19 |
1.1897 USDT |
30,440.7100 |
1.1368 USDT |
1.1235 USDT |
1.2315 USDT |
1.2176 USDT |
| 2025-12-18 |
1.1663 USDT |
39,823.2200 |
1.1692 USDT |
1.1430 USDT |
1.2074 USDT |
1.1767 USDT |
| 2025-12-17 |
1.1838 USDT |
150,135.9200 |
1.1792 USDT |
1.1670 USDT |
1.2272 USDT |
1.1835 USDT |
| 2025-12-16 |
1.1043 USDT |
33,714.4100 |
1.1389 USDT |
1.0809 USDT |
1.1425 USDT |
1.0999 USDT |
| 2025-12-15 |
1.1346 USDT |
32,095.6900 |
1.1193 USDT |
1.0977 USDT |
1.1894 USDT |
1.1376 USDT |
| 2025-12-14 |
1.1318 USDT |
8,827.6600 |
1.1402 USDT |
1.0982 USDT |
1.1537 USDT |
1.1049 USDT |
| 2025-12-13 |
1.1514 USDT |
11,380.6800 |
1.1771 USDT |
1.1377 USDT |
1.1828 USDT |
1.1401 USDT |
| 2025-12-12 |
1.2110 USDT |
29,741.5600 |
1.2211 USDT |
1.1581 USDT |
1.2664 USDT |
1.1891 USDT |
| 2025-12-11 |
1.1956 USDT |
22,193.4000 |
1.2341 USDT |
1.1749 USDT |
1.2368 USDT |
1.1948 USDT |
| 2025-12-10 |
1.2663 USDT |
60,308.7000 |
1.2863 USDT |
1.2097 USDT |
1.2986 USDT |
1.2498 USDT |
| 2025-12-09 |
1.2933 USDT |
71,676.1400 |
1.2076 USDT |
1.1932 USDT |
1.6500 USDT |
1.2914 USDT |
| 2025-12-08 |
1.2233 USDT |
23,634.7100 |
1.1992 USDT |
1.1914 USDT |
1.2392 USDT |
1.1993 USDT |
| 2025-12-07 |
1.2278 USDT |
13,649.9900 |
1.2419 USDT |
1.2110 USDT |
1.2468 USDT |
1.2373 USDT |
| 2025-12-06 |
1.2545 USDT |
16,545.4700 |
1.2841 USDT |
1.2343 USDT |
1.2898 USDT |
1.2550 USDT |
| 2025-12-05 |
1.3599 USDT |
22,993.3900 |
1.4271 USDT |
1.2866 USDT |
1.4275 USDT |
1.2917 USDT |
| 2025-12-04 |
1.4649 USDT |
55,209.7600 |
1.4884 USDT |
1.4058 USDT |
1.4995 USDT |
1.4287 USDT |
| 2025-12-03 |
1.4594 USDT |
75,094.9500 |
1.4659 USDT |
1.4350 USDT |
1.4819 USDT |
1.4697 USDT |
| 2025-12-02 |
1.3873 USDT |
147,679.5000 |
1.3860 USDT |
1.3494 USDT |
1.4748 USDT |
1.4499 USDT |
| 2025-12-01 |
1.3746 USDT |
114,856.8600 |
1.4566 USDT |
1.3183 USDT |
1.4574 USDT |
1.3550 USDT |
| 2025-11-30 |
1.4913 USDT |
21,534.8100 |
1.4892 USDT |
1.4792 USDT |
1.5031 USDT |
1.4915 USDT |
| 2025-11-29 |
1.5068 USDT |
11,340.8300 |
1.5366 USDT |
1.4837 USDT |
1.5370 USDT |
1.4953 USDT |
| 2025-11-28 |
1.5346 USDT |
35,883.1100 |
1.5324 USDT |
1.5092 USDT |
1.5783 USDT |
1.5380 USDT |
| 2025-11-27 |
1.5225 USDT |
11,875.3000 |
1.5086 USDT |
1.5001 USDT |
1.5418 USDT |
1.5182 USDT |
| 2025-11-26 |
1.4994 USDT |
26,833.3600 |
1.5261 USDT |
1.4568 USDT |
1.5357 USDT |
1.5197 USDT |
| 2025-11-25 |
1.5264 USDT |
31,687.4700 |
1.5492 USDT |
1.4890 USDT |
1.5546 USDT |
1.5188 USDT |
| 2025-11-24 |
1.5087 USDT |
41,036.8900 |
1.4901 USDT |
1.4748 USDT |
1.5381 USDT |
1.5111 USDT |
| 2025-11-23 |
1.5270 USDT |
248,031.3100 |
1.4897 USDT |
1.4845 USDT |
1.6709 USDT |
1.5047 USDT |
| 2025-11-22 |
1.5037 USDT |
43,171.0500 |
1.5151 USDT |
1.4631 USDT |
1.5333 USDT |
1.4896 USDT |
| 2025-11-21 |
1.5346 USDT |
123,614.0000 |
1.5968 USDT |
1.4249 USDT |
1.6194 USDT |
1.5095 USDT |
| 2025-11-20 |
1.7556 USDT |
60,940.3700 |
1.8613 USDT |
1.6539 USDT |
1.8645 USDT |
1.6539 USDT |
| 2025-11-19 |
1.8660 USDT |
39,035.7200 |
1.8868 USDT |
1.8015 USDT |
1.9265 USDT |
1.8132 USDT |
| 2025-11-18 |
1.8377 USDT |
27,580.9900 |
1.8190 USDT |
1.7790 USDT |
1.8751 USDT |
1.8463 USDT |
| 2025-11-17 |
1.9049 USDT |
109,769.1600 |
2.0004 USDT |
1.7692 USDT |
2.0323 USDT |
1.7997 USDT |
| 2025-11-16 |
2.0062 USDT |
39,165.7200 |
2.0010 USDT |
1.9910 USDT |
2.0786 USDT |
1.9985 USDT |
| 2025-11-15 |
2.0094 USDT |
5,893.4600 |
2.0047 USDT |
1.9970 USDT |
2.0371 USDT |
2.0188 USDT |
| 2025-11-14 |
2.0185 USDT |
70,007.3200 |
2.0621 USDT |
1.9901 USDT |
2.0853 USDT |
2.0154 USDT |
| 2025-11-13 |
2.0607 USDT |
52,334.3700 |
2.0071 USDT |
1.9707 USDT |
2.1352 USDT |
2.0271 USDT |
| 2025-11-12 |
2.0039 USDT |
19,700.4100 |
1.9995 USDT |
1.9886 USDT |
2.0249 USDT |
1.9996 USDT |
| 2025-11-11 |
2.0009 USDT |
61,318.5900 |
2.0203 USDT |
1.9849 USDT |
2.0524 USDT |
1.9890 USDT |
| 2025-11-10 |
2.0082 USDT |
31,714.6400 |
1.9817 USDT |
1.9731 USDT |
2.0407 USDT |
2.0147 USDT |
| 2025-11-09 |
1.9040 USDT |
89,566.1200 |
1.8359 USDT |
1.7785 USDT |
1.9967 USDT |
1.9728 USDT |
| 2025-11-08 |
1.7839 USDT |
30,694.6600 |
1.7769 USDT |
1.7478 USDT |
1.8108 USDT |
1.7833 USDT |
| 2025-11-07 |
1.7100 USDT |
21,128.1100 |
1.7017 USDT |
1.6608 USDT |
1.7553 USDT |
1.6744 USDT |
| 2025-11-06 |
1.6771 USDT |
47,174.8300 |
1.7038 USDT |
1.6230 USDT |
1.7346 USDT |
1.6993 USDT |
| 2025-11-05 |
1.6158 USDT |
58,604.5900 |
1.6229 USDT |
1.5426 USDT |
1.6898 USDT |
1.6898 USDT |
| 2025-11-04 |
1.7584 USDT |
101,680.5800 |
1.8471 USDT |
1.6148 USDT |
1.8786 USDT |
1.6182 USDT |
| 2025-11-03 |
1.9145 USDT |
62,015.2800 |
2.0765 USDT |
1.7916 USDT |
2.0883 USDT |
1.8138 USDT |
| 2025-11-02 |
2.0116 USDT |
13,887.2600 |
2.0313 USDT |
1.9807 USDT |
2.0401 USDT |
2.0041 USDT |
| 2025-11-01 |
1.9969 USDT |
30,400.0800 |
1.9560 USDT |
1.9543 USDT |
2.0552 USDT |
2.0345 USDT |