Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.3865 USDT |
171,714.5600 |
1.3627 USDT |
1.3433 USDT |
1.4221 USDT |
1.3888 USDT |
| 2025-06-02 |
1.3322 USDT |
80,209.5100 |
1.3632 USDT |
1.2976 USDT |
1.3708 USDT |
1.3201 USDT |
| 2025-06-01 |
1.3298 USDT |
52,250.4600 |
1.3204 USDT |
1.2972 USDT |
1.3603 USDT |
1.3362 USDT |
| 2025-05-31 |
1.3034 USDT |
231,858.9100 |
1.2805 USDT |
1.2425 USDT |
1.3327 USDT |
1.3188 USDT |
| 2025-05-30 |
1.3536 USDT |
160,991.7400 |
1.4016 USDT |
1.3033 USDT |
1.4034 USDT |
1.3684 USDT |
| 2025-05-29 |
1.4752 USDT |
157,613.4800 |
1.4468 USDT |
1.4042 USDT |
1.5339 USDT |
1.4108 USDT |
| 2025-05-28 |
1.4763 USDT |
55,409.2600 |
1.4915 USDT |
1.4521 USDT |
1.4968 USDT |
1.4633 USDT |
| 2025-05-27 |
1.4953 USDT |
162,519.7500 |
1.4638 USDT |
1.4300 USDT |
1.5378 USDT |
1.5306 USDT |
| 2025-05-26 |
1.5011 USDT |
81,860.6200 |
1.5080 USDT |
1.4639 USDT |
1.5393 USDT |
1.4724 USDT |
| 2025-05-25 |
1.4682 USDT |
72,372.4200 |
1.5158 USDT |
1.4363 USDT |
1.5215 USDT |
1.4485 USDT |
| 2025-05-24 |
1.5439 USDT |
50,841.4400 |
1.5263 USDT |
1.5184 USDT |
1.5625 USDT |
1.5363 USDT |
| 2025-05-23 |
1.6236 USDT |
262,304.2300 |
1.7246 USDT |
1.5266 USDT |
1.7553 USDT |
1.5666 USDT |
| 2025-05-22 |
1.6980 USDT |
143,706.4300 |
1.6692 USDT |
1.6595 USDT |
1.7431 USDT |
1.7245 USDT |
| 2025-05-21 |
1.6876 USDT |
106,636.3900 |
1.6767 USDT |
1.6505 USDT |
1.7395 USDT |
1.6986 USDT |
| 2025-05-20 |
1.6853 USDT |
237,401.1000 |
1.6626 USDT |
1.6103 USDT |
1.7554 USDT |
1.6626 USDT |
| 2025-05-19 |
1.6007 USDT |
355,440.5700 |
1.6320 USDT |
1.5338 USDT |
1.6558 USDT |
1.6449 USDT |
| 2025-05-18 |
1.6071 USDT |
203,081.4600 |
1.5198 USDT |
1.5150 USDT |
1.6912 USDT |
1.5718 USDT |
| 2025-05-17 |
1.5661 USDT |
109,975.6900 |
1.6120 USDT |
1.5208 USDT |
1.6169 USDT |
1.5282 USDT |
| 2025-05-16 |
1.7094 USDT |
274,125.1900 |
1.6513 USDT |
1.6415 USDT |
1.7650 USDT |
1.6512 USDT |
| 2025-05-15 |
1.6338 USDT |
115,276.9600 |
1.6684 USDT |
1.5813 USDT |
1.6899 USDT |
1.6447 USDT |
| 2025-05-14 |
1.7087 USDT |
140,856.6700 |
1.7463 USDT |
1.6530 USDT |
1.7669 USDT |
1.6743 USDT |
| 2025-05-13 |
1.6257 USDT |
362,499.8100 |
1.6084 USDT |
1.5215 USDT |
1.7413 USDT |
1.7221 USDT |
| 2025-05-12 |
1.6124 USDT |
272,232.5700 |
1.6030 USDT |
1.5101 USDT |
1.7144 USDT |
1.5463 USDT |
| 2025-05-11 |
1.6241 USDT |
183,613.8800 |
1.6939 USDT |
1.5503 USDT |
1.7047 USDT |
1.6026 USDT |
| 2025-05-10 |
1.5646 USDT |
266,311.4900 |
1.4996 USDT |
1.4960 USDT |
1.6431 USDT |
1.6345 USDT |
| 2025-05-09 |
1.5492 USDT |
348,759.7600 |
1.5020 USDT |
1.4584 USDT |
1.6243 USDT |
1.5619 USDT |
| 2025-05-08 |
1.4085 USDT |
264,192.6700 |
1.2677 USDT |
1.2659 USDT |
1.5024 USDT |
1.4589 USDT |
| 2025-05-07 |
1.2955 USDT |
129,532.8900 |
1.3453 USDT |
1.2275 USDT |
1.3680 USDT |
1.2509 USDT |
| 2025-05-06 |
1.3306 USDT |
213,496.7200 |
1.3857 USDT |
1.2785 USDT |
1.3913 USDT |
1.3271 USDT |
| 2025-05-05 |
1.3626 USDT |
249,598.6800 |
1.3499 USDT |
1.3130 USDT |
1.3989 USDT |
1.3914 USDT |
| 2025-05-04 |
1.3347 USDT |
135,489.4200 |
1.3536 USDT |
1.3017 USDT |
1.3668 USDT |
1.3667 USDT |
| 2025-05-03 |
1.3655 USDT |
179,768.7500 |
1.4238 USDT |
1.3166 USDT |
1.4241 USDT |
1.3440 USDT |
| 2025-05-02 |
1.4314 USDT |
399,831.3500 |
1.4445 USDT |
1.3849 USDT |
1.4693 USDT |
1.4214 USDT |
| 2025-05-01 |
1.3393 USDT |
673,594.2500 |
1.2022 USDT |
1.2022 USDT |
1.4443 USDT |
1.4163 USDT |
| 2025-04-30 |
1.1986 USDT |
162,153.7100 |
1.1964 USDT |
1.1435 USDT |
1.2512 USDT |
1.1908 USDT |
| 2025-04-29 |
1.2074 USDT |
86,483.7100 |
1.1903 USDT |
1.1716 USDT |
1.2416 USDT |
1.2335 USDT |
| 2025-04-28 |
1.2319 USDT |
150,495.7000 |
1.2089 USDT |
1.1628 USDT |
1.2765 USDT |
1.1916 USDT |
| 2025-04-27 |
1.2414 USDT |
169,474.9900 |
1.2890 USDT |
1.1992 USDT |
1.3036 USDT |
1.2181 USDT |
| 2025-04-26 |
1.2612 USDT |
327,002.4700 |
1.1956 USDT |
1.1941 USDT |
1.3183 USDT |
1.2775 USDT |
| 2025-04-25 |
1.1914 USDT |
354,849.8700 |
1.1538 USDT |
1.1033 USDT |
1.2462 USDT |
1.1876 USDT |
| 2025-04-24 |
1.1211 USDT |
534,636.7600 |
1.1788 USDT |
1.0632 USDT |
1.2468 USDT |
1.1551 USDT |
| 2025-04-23 |
1.0282 USDT |
210,104.8700 |
1.0128 USDT |
0.9821 USDT |
1.0705 USDT |
0.9928 USDT |
| 2025-04-22 |
0.9443 USDT |
146,646.6600 |
0.9199 USDT |
0.8933 USDT |
0.9788 USDT |
0.9771 USDT |
| 2025-04-21 |
0.9343 USDT |
153,111.0300 |
0.9221 USDT |
0.9066 USDT |
0.9517 USDT |
0.9215 USDT |
| 2025-04-20 |
0.9096 USDT |
282,764.4700 |
0.9369 USDT |
0.8933 USDT |
0.9517 USDT |
0.9112 USDT |
| 2025-04-19 |
0.9219 USDT |
42,527.8700 |
0.9095 USDT |
0.9078 USDT |
0.9321 USDT |
0.9169 USDT |
| 2025-04-18 |
0.9160 USDT |
61,451.0200 |
0.9204 USDT |
0.9027 USDT |
0.9295 USDT |
0.9136 USDT |
| 2025-04-17 |
0.9075 USDT |
273,399.8900 |
0.8540 USDT |
0.8495 USDT |
0.9639 USDT |
0.9293 USDT |
| 2025-04-16 |
0.8490 USDT |
289,506.2600 |
0.8771 USDT |
0.8176 USDT |
0.8811 USDT |
0.8575 USDT |
| 2025-04-15 |
0.9172 USDT |
179,914.1000 |
0.9838 USDT |
0.8619 USDT |
0.9864 USDT |
0.8776 USDT |