Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
2.0555 USDT |
155,180.6600 |
1.9814 USDT |
1.9814 USDT |
2.2499 USDT |
2.0445 USDT |
| 2025-09-10 |
2.0732 USDT |
395,091.8400 |
1.9450 USDT |
1.9179 USDT |
2.2813 USDT |
2.0102 USDT |
| 2025-09-09 |
1.9685 USDT |
80,435.3700 |
1.9491 USDT |
1.9158 USDT |
2.0087 USDT |
1.9261 USDT |
| 2025-09-08 |
1.9740 USDT |
159,554.8100 |
1.9870 USDT |
1.9274 USDT |
2.0142 USDT |
1.9486 USDT |
| 2025-09-07 |
1.9327 USDT |
108,461.4800 |
1.9987 USDT |
1.8500 USDT |
2.0295 USDT |
1.9199 USDT |
| 2025-09-06 |
1.9956 USDT |
91,843.3900 |
1.9722 USDT |
1.9601 USDT |
2.0175 USDT |
1.9901 USDT |
| 2025-09-05 |
2.0222 USDT |
89,785.6500 |
2.0009 USDT |
1.9569 USDT |
2.0739 USDT |
1.9773 USDT |
| 2025-09-04 |
2.0553 USDT |
212,680.7900 |
1.9875 USDT |
1.9270 USDT |
2.1538 USDT |
1.9992 USDT |
| 2025-09-03 |
1.9071 USDT |
37,019.7500 |
1.9250 USDT |
1.8694 USDT |
1.9463 USDT |
1.9259 USDT |
| 2025-09-02 |
1.8991 USDT |
120,719.4900 |
1.8170 USDT |
1.8141 USDT |
1.9438 USDT |
1.9370 USDT |
| 2025-09-01 |
1.8869 USDT |
122,604.4200 |
1.9236 USDT |
1.8337 USDT |
1.9315 USDT |
1.8364 USDT |
| 2025-08-31 |
1.9981 USDT |
19,961.4400 |
1.9973 USDT |
1.9775 USDT |
2.0221 USDT |
1.9923 USDT |
| 2025-08-30 |
2.0096 USDT |
32,191.6000 |
2.0149 USDT |
1.9613 USDT |
2.0469 USDT |
1.9950 USDT |
| 2025-08-29 |
2.0631 USDT |
183,012.5200 |
2.1125 USDT |
1.9800 USDT |
2.1866 USDT |
1.9903 USDT |
| 2025-08-28 |
2.1682 USDT |
73,749.4500 |
2.1555 USDT |
2.1159 USDT |
2.2294 USDT |
2.1668 USDT |
| 2025-08-27 |
2.2436 USDT |
236,421.4100 |
2.3510 USDT |
2.1501 USDT |
2.3746 USDT |
2.1865 USDT |
| 2025-08-26 |
2.3569 USDT |
44,550.8800 |
2.3591 USDT |
2.2942 USDT |
2.4074 USDT |
2.3366 USDT |
| 2025-08-25 |
2.4551 USDT |
68,387.4200 |
2.5559 USDT |
2.3932 USDT |
2.5760 USDT |
2.4204 USDT |
| 2025-08-24 |
2.5620 USDT |
75,111.0700 |
2.6730 USDT |
2.4502 USDT |
2.6859 USDT |
2.5701 USDT |
| 2025-08-23 |
2.6497 USDT |
57,003.5600 |
2.6811 USDT |
2.5922 USDT |
2.6940 USDT |
2.6561 USDT |
| 2025-08-22 |
2.4397 USDT |
185,470.0800 |
2.3389 USDT |
2.3316 USDT |
2.5219 USDT |
2.4615 USDT |
| 2025-08-21 |
2.3226 USDT |
117,954.4600 |
2.2478 USDT |
2.2352 USDT |
2.3843 USDT |
2.3391 USDT |
| 2025-08-20 |
2.1347 USDT |
159,636.1800 |
1.9870 USDT |
1.9861 USDT |
2.2600 USDT |
2.2443 USDT |
| 2025-08-19 |
2.0357 USDT |
101,490.4200 |
1.9819 USDT |
1.9314 USDT |
2.1028 USDT |
2.0541 USDT |
| 2025-08-18 |
1.9793 USDT |
120,849.7100 |
2.0660 USDT |
1.9250 USDT |
2.0723 USDT |
1.9951 USDT |
| 2025-08-17 |
2.0677 USDT |
46,356.0900 |
2.0029 USDT |
1.9865 USDT |
2.1277 USDT |
2.0911 USDT |
| 2025-08-16 |
1.9572 USDT |
57,292.5800 |
1.9380 USDT |
1.9170 USDT |
2.0162 USDT |
1.9911 USDT |
| 2025-08-15 |
1.9881 USDT |
81,306.7900 |
2.0418 USDT |
1.9005 USDT |
2.0924 USDT |
1.9649 USDT |
| 2025-08-14 |
2.1449 USDT |
200,820.0200 |
2.2607 USDT |
2.0189 USDT |
2.2965 USDT |
2.0667 USDT |
| 2025-08-13 |
2.2407 USDT |
101,576.3900 |
2.2134 USDT |
2.1887 USDT |
2.2807 USDT |
2.2495 USDT |
| 2025-08-12 |
2.1213 USDT |
202,040.2700 |
2.0427 USDT |
2.0197 USDT |
2.1877 USDT |
2.1736 USDT |
| 2025-08-11 |
2.1079 USDT |
97,511.7100 |
2.1494 USDT |
2.0194 USDT |
2.2076 USDT |
2.1149 USDT |
| 2025-08-10 |
2.1274 USDT |
97,488.2700 |
2.1662 USDT |
2.0695 USDT |
2.2186 USDT |
2.1119 USDT |
| 2025-08-09 |
2.1227 USDT |
67,996.6100 |
2.0322 USDT |
2.0258 USDT |
2.1742 USDT |
2.1370 USDT |
| 2025-08-08 |
2.0490 USDT |
260,668.2300 |
1.9812 USDT |
1.9626 USDT |
2.1212 USDT |
2.0466 USDT |
| 2025-08-07 |
1.9132 USDT |
151,223.7800 |
1.8333 USDT |
1.8250 USDT |
1.9870 USDT |
1.9704 USDT |
| 2025-08-06 |
1.8259 USDT |
95,711.0700 |
1.8103 USDT |
1.7732 USDT |
1.8648 USDT |
1.8373 USDT |
| 2025-08-05 |
1.8221 USDT |
140,913.1600 |
1.8322 USDT |
1.7737 USDT |
1.8741 USDT |
1.7868 USDT |
| 2025-08-04 |
1.7909 USDT |
112,544.1200 |
1.7352 USDT |
1.7352 USDT |
1.8518 USDT |
1.8328 USDT |
| 2025-08-03 |
1.6734 USDT |
53,835.7200 |
1.5961 USDT |
1.5772 USDT |
1.7271 USDT |
1.7228 USDT |
| 2025-08-02 |
1.6186 USDT |
62,479.4200 |
1.6364 USDT |
1.5643 USDT |
1.6745 USDT |
1.5959 USDT |
| 2025-08-01 |
1.6692 USDT |
133,055.6700 |
1.7388 USDT |
1.6122 USDT |
1.7498 USDT |
1.6375 USDT |
| 2025-07-31 |
1.8297 USDT |
63,381.3900 |
1.8061 USDT |
1.7826 USDT |
1.8780 USDT |
1.8013 USDT |
| 2025-07-30 |
1.7760 USDT |
154,539.0200 |
1.8034 USDT |
1.6943 USDT |
1.8265 USDT |
1.7946 USDT |
| 2025-07-29 |
1.7865 USDT |
200,081.3700 |
1.7658 USDT |
1.7120 USDT |
1.8791 USDT |
1.8046 USDT |
| 2025-07-28 |
1.8417 USDT |
188,607.5500 |
1.9625 USDT |
1.7487 USDT |
2.0172 USDT |
1.7558 USDT |
| 2025-07-27 |
1.9776 USDT |
89,751.4300 |
1.9705 USDT |
1.9257 USDT |
2.0164 USDT |
1.9722 USDT |
| 2025-07-26 |
1.9596 USDT |
100,592.0000 |
1.9430 USDT |
1.9082 USDT |
2.0175 USDT |
1.9678 USDT |
| 2025-07-25 |
1.8972 USDT |
193,080.7300 |
1.9134 USDT |
1.8235 USDT |
1.9692 USDT |
1.8690 USDT |
| 2025-07-24 |
1.8682 USDT |
183,597.7200 |
1.8934 USDT |
1.7680 USDT |
1.9608 USDT |
1.9384 USDT |