Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
1.9941 USDT |
25,807.2600 |
1.9640 USDT |
1.9640 USDT |
2.0362 USDT |
1.9874 USDT |
| 2025-10-30 |
1.9484 USDT |
76,012.0900 |
1.9824 USDT |
1.8800 USDT |
1.9999 USDT |
1.9195 USDT |
| 2025-10-29 |
1.9736 USDT |
9,152.2700 |
1.9260 USDT |
1.9148 USDT |
2.0009 USDT |
1.9918 USDT |
| 2025-10-28 |
1.9751 USDT |
61,022.0500 |
2.0500 USDT |
1.8996 USDT |
2.0899 USDT |
1.9282 USDT |
| 2025-10-27 |
2.0798 USDT |
25,009.7700 |
2.0933 USDT |
2.0070 USDT |
2.1394 USDT |
2.0485 USDT |
| 2025-10-26 |
2.0230 USDT |
43,427.3700 |
1.9867 USDT |
1.9694 USDT |
2.0905 USDT |
2.0548 USDT |
| 2025-10-25 |
1.9916 USDT |
34,170.1700 |
2.0297 USDT |
1.9581 USDT |
2.0398 USDT |
1.9974 USDT |
| 2025-10-24 |
1.9871 USDT |
64,049.2900 |
1.9166 USDT |
1.9166 USDT |
2.0615 USDT |
2.0231 USDT |
| 2025-10-23 |
1.8558 USDT |
10,023.7600 |
1.8199 USDT |
1.8146 USDT |
1.8891 USDT |
1.8791 USDT |
| 2025-10-22 |
1.8152 USDT |
41,291.3800 |
1.8542 USDT |
1.7718 USDT |
1.8558 USDT |
1.7965 USDT |
| 2025-10-21 |
1.9092 USDT |
43,063.7700 |
1.9206 USDT |
1.8210 USDT |
2.0165 USDT |
1.9430 USDT |
| 2025-10-20 |
2.0238 USDT |
169,434.3700 |
1.9344 USDT |
1.8898 USDT |
2.2413 USDT |
1.9395 USDT |
| 2025-10-19 |
1.9395 USDT |
71,041.7900 |
1.8920 USDT |
1.8103 USDT |
2.0323 USDT |
1.9618 USDT |
| 2025-10-18 |
1.8264 USDT |
45,219.4500 |
1.7759 USDT |
1.7706 USDT |
1.8800 USDT |
1.8338 USDT |
| 2025-10-17 |
1.6786 USDT |
89,583.5400 |
1.7757 USDT |
1.6111 USDT |
1.8091 USDT |
1.6606 USDT |
| 2025-10-16 |
1.8928 USDT |
53,424.7600 |
1.9035 USDT |
1.7746 USDT |
1.9985 USDT |
1.8310 USDT |
| 2025-10-15 |
1.9986 USDT |
113,518.3500 |
1.9874 USDT |
1.8552 USDT |
2.0778 USDT |
1.8968 USDT |
| 2025-10-14 |
1.8584 USDT |
93,881.0800 |
1.9833 USDT |
1.7447 USDT |
2.0008 USDT |
1.9314 USDT |
| 2025-10-13 |
1.9793 USDT |
183,653.9900 |
1.9662 USDT |
1.9154 USDT |
2.0173 USDT |
1.9891 USDT |
| 2025-10-12 |
1.8783 USDT |
293,880.9800 |
1.6063 USDT |
1.5753 USDT |
2.0438 USDT |
1.9955 USDT |
| 2025-10-11 |
1.6261 USDT |
439,547.8900 |
1.3569 USDT |
1.3248 USDT |
1.8863 USDT |
1.6086 USDT |
| 2025-10-10 |
1.6422 USDT |
187,975.1600 |
1.7051 USDT |
1.5751 USDT |
1.7051 USDT |
1.5834 USDT |
| 2025-10-09 |
1.7102 USDT |
51,883.0700 |
1.7903 USDT |
1.6669 USDT |
1.7925 USDT |
1.6914 USDT |
| 2025-10-08 |
1.7716 USDT |
25,178.7700 |
1.7796 USDT |
1.7465 USDT |
1.7959 USDT |
1.7647 USDT |
| 2025-10-07 |
1.8649 USDT |
115,956.1800 |
1.9173 USDT |
1.7955 USDT |
1.9515 USDT |
1.8187 USDT |
| 2025-10-06 |
1.9184 USDT |
166,901.8500 |
1.8807 USDT |
1.8349 USDT |
2.0065 USDT |
1.9215 USDT |
| 2025-10-05 |
1.8751 USDT |
97,906.8500 |
1.8560 USDT |
1.8256 USDT |
1.9149 USDT |
1.8849 USDT |
| 2025-10-04 |
1.8581 USDT |
210,048.4500 |
1.8731 USDT |
1.8100 USDT |
1.9079 USDT |
1.8790 USDT |
| 2025-10-03 |
1.9964 USDT |
754,196.7600 |
1.9583 USDT |
1.8623 USDT |
2.1426 USDT |
1.8908 USDT |
| 2025-10-02 |
1.9087 USDT |
162,027.8400 |
1.8369 USDT |
1.8080 USDT |
1.9991 USDT |
1.9352 USDT |
| 2025-10-01 |
1.7942 USDT |
96,614.9800 |
1.7023 USDT |
1.6843 USDT |
1.8311 USDT |
1.8019 USDT |
| 2025-09-30 |
1.6972 USDT |
18,582.8200 |
1.7360 USDT |
1.6788 USDT |
1.7388 USDT |
1.6876 USDT |
| 2025-09-29 |
1.7389 USDT |
55,566.2800 |
1.7479 USDT |
1.7089 USDT |
1.7740 USDT |
1.7410 USDT |
| 2025-09-28 |
1.6883 USDT |
75,980.2400 |
1.6915 USDT |
1.6578 USDT |
1.7394 USDT |
1.7342 USDT |
| 2025-09-27 |
1.6797 USDT |
76,957.6400 |
1.6862 USDT |
1.6580 USDT |
1.7108 USDT |
1.6933 USDT |
| 2025-09-26 |
1.6482 USDT |
43,989.1500 |
1.6283 USDT |
1.6219 USDT |
1.6757 USDT |
1.6660 USDT |
| 2025-09-25 |
1.6909 USDT |
42,343.7900 |
1.7367 USDT |
1.6498 USDT |
1.7396 USDT |
1.6626 USDT |
| 2025-09-24 |
1.7668 USDT |
55,845.3300 |
1.7282 USDT |
1.7217 USDT |
1.8012 USDT |
1.7486 USDT |
| 2025-09-23 |
1.8002 USDT |
55,253.0800 |
1.8351 USDT |
1.7257 USDT |
1.8391 USDT |
1.7278 USDT |
| 2025-09-22 |
1.8307 USDT |
111,442.6400 |
1.9571 USDT |
1.6810 USDT |
1.9637 USDT |
1.8709 USDT |
| 2025-09-21 |
2.0038 USDT |
47,529.4400 |
2.0084 USDT |
1.9728 USDT |
2.0683 USDT |
1.9830 USDT |
| 2025-09-20 |
2.0474 USDT |
70,564.3300 |
2.0840 USDT |
2.0048 USDT |
2.1145 USDT |
2.0117 USDT |
| 2025-09-19 |
2.1670 USDT |
172,109.6800 |
2.3512 USDT |
2.0797 USDT |
2.3526 USDT |
2.0891 USDT |
| 2025-09-18 |
2.2564 USDT |
490,029.0000 |
2.0636 USDT |
2.0291 USDT |
2.4722 USDT |
2.3078 USDT |
| 2025-09-17 |
1.9940 USDT |
128,622.5700 |
1.9976 USDT |
1.9598 USDT |
2.0706 USDT |
2.0617 USDT |
| 2025-09-16 |
1.9557 USDT |
97,770.0500 |
1.9642 USDT |
1.9215 USDT |
1.9855 USDT |
1.9449 USDT |
| 2025-09-15 |
1.9995 USDT |
84,044.2200 |
2.0321 USDT |
1.9352 USDT |
2.0789 USDT |
1.9386 USDT |
| 2025-09-14 |
2.0256 USDT |
95,819.1500 |
2.1083 USDT |
1.9815 USDT |
2.1094 USDT |
2.0444 USDT |
| 2025-09-13 |
2.1368 USDT |
89,727.5300 |
2.1944 USDT |
2.0523 USDT |
2.1971 USDT |
2.0911 USDT |
| 2025-09-12 |
2.1481 USDT |
123,472.7800 |
2.1251 USDT |
2.0739 USDT |
2.2095 USDT |
2.1993 USDT |