Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.9117 USDT |
217,964.9300 |
2.0332 USDT |
1.8131 USDT |
2.0390 USDT |
1.8637 USDT |
| 2025-07-22 |
1.9769 USDT |
219,184.4600 |
2.0287 USDT |
1.8970 USDT |
2.0493 USDT |
1.9941 USDT |
| 2025-07-21 |
2.1116 USDT |
239,485.8500 |
2.1595 USDT |
2.0195 USDT |
2.2202 USDT |
2.0548 USDT |
| 2025-07-20 |
2.1350 USDT |
252,249.1700 |
1.9995 USDT |
1.9811 USDT |
2.2091 USDT |
2.1610 USDT |
| 2025-07-19 |
1.9944 USDT |
189,902.3800 |
2.0506 USDT |
1.9439 USDT |
2.0735 USDT |
1.9931 USDT |
| 2025-07-18 |
2.1214 USDT |
446,543.9000 |
2.0674 USDT |
2.0053 USDT |
2.2508 USDT |
2.0229 USDT |
| 2025-07-17 |
2.0780 USDT |
205,023.9700 |
2.0834 USDT |
2.0085 USDT |
2.1363 USDT |
2.0718 USDT |
| 2025-07-16 |
2.0829 USDT |
296,748.0100 |
2.1022 USDT |
2.0146 USDT |
2.1538 USDT |
2.1290 USDT |
| 2025-07-15 |
1.8824 USDT |
406,561.0000 |
1.8259 USDT |
1.7647 USDT |
1.9635 USDT |
1.9114 USDT |
| 2025-07-14 |
1.9193 USDT |
198,331.9400 |
1.9089 USDT |
1.8287 USDT |
2.0026 USDT |
1.8412 USDT |
| 2025-07-13 |
1.8720 USDT |
310,983.9100 |
1.6600 USDT |
1.6554 USDT |
2.0421 USDT |
1.9571 USDT |
| 2025-07-12 |
1.6811 USDT |
80,154.4500 |
1.7000 USDT |
1.6281 USDT |
1.7195 USDT |
1.6533 USDT |
| 2025-07-11 |
1.7086 USDT |
129,064.9600 |
1.6918 USDT |
1.6647 USDT |
1.7393 USDT |
1.7135 USDT |
| 2025-07-10 |
1.6075 USDT |
259,817.6600 |
1.5823 USDT |
1.5690 USDT |
1.6516 USDT |
1.6176 USDT |
| 2025-07-09 |
1.4643 USDT |
250,948.1100 |
1.4136 USDT |
1.4041 USDT |
1.5242 USDT |
1.5225 USDT |
| 2025-07-08 |
1.3448 USDT |
36,342.0100 |
1.3520 USDT |
1.3287 USDT |
1.3709 USDT |
1.3700 USDT |
| 2025-07-07 |
1.3814 USDT |
52,448.0100 |
1.3941 USDT |
1.3543 USDT |
1.4115 USDT |
1.3605 USDT |
| 2025-07-06 |
1.3527 USDT |
54,749.6600 |
1.3540 USDT |
1.3437 USDT |
1.3670 USDT |
1.3670 USDT |
| 2025-07-05 |
1.3502 USDT |
79,983.0600 |
1.3416 USDT |
1.3342 USDT |
1.3717 USDT |
1.3560 USDT |
| 2025-07-04 |
1.3731 USDT |
168,003.3500 |
1.4073 USDT |
1.3260 USDT |
1.4206 USDT |
1.3306 USDT |
| 2025-07-03 |
1.4129 USDT |
167,941.1700 |
1.3811 USDT |
1.3731 USDT |
1.4421 USDT |
1.3954 USDT |
| 2025-07-02 |
1.3134 USDT |
108,013.4700 |
1.2783 USDT |
1.2660 USDT |
1.3797 USDT |
1.3630 USDT |
| 2025-07-01 |
1.3088 USDT |
69,733.6900 |
1.3464 USDT |
1.2745 USDT |
1.3507 USDT |
1.2785 USDT |
| 2025-06-30 |
1.3870 USDT |
64,079.3500 |
1.4265 USDT |
1.3568 USDT |
1.4354 USDT |
1.3646 USDT |
| 2025-06-29 |
1.3778 USDT |
53,990.1800 |
1.3783 USDT |
1.3556 USDT |
1.3967 USDT |
1.3741 USDT |
| 2025-06-28 |
1.3529 USDT |
49,740.6800 |
1.3386 USDT |
1.3337 USDT |
1.3801 USDT |
1.3728 USDT |
| 2025-06-27 |
1.3651 USDT |
85,643.8100 |
1.3580 USDT |
1.3349 USDT |
1.3916 USDT |
1.3554 USDT |
| 2025-06-26 |
1.4016 USDT |
112,019.9400 |
1.3878 USDT |
1.3482 USDT |
1.4396 USDT |
1.3701 USDT |
| 2025-06-25 |
1.4087 USDT |
147,752.3500 |
1.4010 USDT |
1.3741 USDT |
1.4409 USDT |
1.3951 USDT |
| 2025-06-24 |
1.3627 USDT |
88,883.9800 |
1.3655 USDT |
1.3415 USDT |
1.3841 USDT |
1.3655 USDT |
| 2025-06-23 |
1.1727 USDT |
45,299.3000 |
1.1626 USDT |
1.1564 USDT |
1.2071 USDT |
1.2027 USDT |
| 2025-06-22 |
1.1238 USDT |
87,558.1100 |
1.1523 USDT |
1.0802 USDT |
1.1634 USDT |
1.0950 USDT |
| 2025-06-21 |
1.2034 USDT |
134,038.1000 |
1.1908 USDT |
1.1361 USDT |
1.2324 USDT |
1.1430 USDT |
| 2025-06-20 |
1.2559 USDT |
187,322.1200 |
1.2838 USDT |
1.1754 USDT |
1.2869 USDT |
1.2028 USDT |
| 2025-06-19 |
1.3305 USDT |
74,256.2900 |
1.3625 USDT |
1.3012 USDT |
1.3782 USDT |
1.3037 USDT |
| 2025-06-18 |
1.3659 USDT |
82,412.3700 |
1.3658 USDT |
1.3170 USDT |
1.3897 USDT |
1.3452 USDT |
| 2025-06-17 |
1.4607 USDT |
76,520.7000 |
1.4454 USDT |
1.4204 USDT |
1.5089 USDT |
1.4245 USDT |
| 2025-06-16 |
1.4542 USDT |
71,558.7800 |
1.4096 USDT |
1.3868 USDT |
1.4909 USDT |
1.4827 USDT |
| 2025-06-15 |
1.4027 USDT |
36,403.0700 |
1.4020 USDT |
1.3902 USDT |
1.4235 USDT |
1.4089 USDT |
| 2025-06-14 |
1.4093 USDT |
44,918.6100 |
1.4393 USDT |
1.3671 USDT |
1.4428 USDT |
1.3984 USDT |
| 2025-06-13 |
1.4044 USDT |
43,377.5500 |
1.4835 USDT |
1.3640 USDT |
1.4835 USDT |
1.3878 USDT |
| 2025-06-12 |
1.5501 USDT |
118,862.1300 |
1.5792 USDT |
1.5211 USDT |
1.5867 USDT |
1.5678 USDT |
| 2025-06-11 |
1.6010 USDT |
149,940.7500 |
1.6026 USDT |
1.5586 USDT |
1.6570 USDT |
1.6025 USDT |
| 2025-06-10 |
1.5198 USDT |
23,827.8800 |
1.5228 USDT |
1.5005 USDT |
1.5317 USDT |
1.5191 USDT |
| 2025-06-09 |
1.4106 USDT |
74,287.0700 |
1.3884 USDT |
1.3813 USDT |
1.4338 USDT |
1.4229 USDT |
| 2025-06-08 |
1.3854 USDT |
56,593.5000 |
1.3865 USDT |
1.3641 USDT |
1.4121 USDT |
1.3813 USDT |
| 2025-06-07 |
1.3583 USDT |
103,080.6000 |
1.3014 USDT |
1.2954 USDT |
1.3888 USDT |
1.3877 USDT |
| 2025-06-06 |
1.2785 USDT |
193,744.9500 |
1.2586 USDT |
1.2223 USDT |
1.3433 USDT |
1.2930 USDT |
| 2025-06-05 |
1.3877 USDT |
108,887.5900 |
1.3892 USDT |
1.3615 USDT |
1.4202 USDT |
1.3738 USDT |
| 2025-06-04 |
1.4048 USDT |
161,566.5900 |
1.4051 USDT |
1.3655 USDT |
1.4310 USDT |
1.3696 USDT |