Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.9933 USDT |
216,505.9000 |
0.9713 USDT |
0.9470 USDT |
1.0476 USDT |
0.9822 USDT |
| 2025-04-13 |
1.0049 USDT |
114,346.9900 |
1.0434 USDT |
0.9638 USDT |
1.0558 USDT |
0.9697 USDT |
| 2025-04-12 |
1.0161 USDT |
130,588.4100 |
0.9916 USDT |
0.9619 USDT |
1.0805 USDT |
1.0445 USDT |
| 2025-04-11 |
1.0007 USDT |
289,086.1900 |
1.0001 USDT |
0.9804 USDT |
1.0263 USDT |
1.0188 USDT |
| 2025-04-10 |
1.0203 USDT |
95,707.3200 |
1.0708 USDT |
0.9691 USDT |
1.0721 USDT |
0.9719 USDT |
| 2025-04-09 |
0.9947 USDT |
344,423.5800 |
0.9528 USDT |
0.9155 USDT |
1.0831 USDT |
1.0748 USDT |
| 2025-04-08 |
0.9949 USDT |
227,742.1100 |
0.9821 USDT |
0.9525 USDT |
1.0246 USDT |
0.9554 USDT |
| 2025-04-07 |
0.9308 USDT |
606,910.5600 |
0.9071 USDT |
0.8530 USDT |
1.0218 USDT |
0.9906 USDT |
| 2025-04-06 |
1.0059 USDT |
285,177.8600 |
1.1489 USDT |
0.9137 USDT |
1.1489 USDT |
0.9255 USDT |
| 2025-04-05 |
1.1385 USDT |
70,137.7000 |
1.1499 USDT |
1.1160 USDT |
1.1558 USDT |
1.1449 USDT |
| 2025-04-04 |
1.1207 USDT |
83,232.1500 |
1.1311 USDT |
1.0777 USDT |
1.1515 USDT |
1.1395 USDT |
| 2025-04-03 |
1.1285 USDT |
257,559.0200 |
1.1100 USDT |
1.0592 USDT |
1.1909 USDT |
1.1185 USDT |
| 2025-04-02 |
1.1868 USDT |
386,020.3300 |
1.2498 USDT |
1.1402 USDT |
1.2530 USDT |
1.2067 USDT |
| 2025-04-01 |
1.2472 USDT |
43,306.2200 |
1.2223 USDT |
1.2117 USDT |
1.2745 USDT |
1.2427 USDT |
| 2025-03-31 |
1.2027 USDT |
57,453.3700 |
1.2287 USDT |
1.1686 USDT |
1.2327 USDT |
1.2278 USDT |
| 2025-03-30 |
1.2793 USDT |
23,103.4500 |
1.2807 USDT |
1.2504 USDT |
1.3043 USDT |
1.2544 USDT |
| 2025-03-29 |
1.3393 USDT |
64,809.9600 |
1.4011 USDT |
1.3114 USDT |
1.4215 USDT |
1.3114 USDT |
| 2025-03-28 |
1.4406 USDT |
132,846.3600 |
1.5676 USDT |
1.3685 USDT |
1.5676 USDT |
1.3957 USDT |
| 2025-03-27 |
1.5436 USDT |
371,702.3000 |
1.4783 USDT |
1.4531 USDT |
1.6308 USDT |
1.5753 USDT |
| 2025-03-26 |
1.4663 USDT |
82,606.0000 |
1.4470 USDT |
1.4098 USDT |
1.5155 USDT |
1.4577 USDT |
| 2025-03-25 |
1.4165 USDT |
114,808.2000 |
1.4129 USDT |
1.3706 USDT |
1.4628 USDT |
1.4335 USDT |
| 2025-03-24 |
1.4082 USDT |
154,241.3900 |
1.3503 USDT |
1.3138 USDT |
1.4438 USDT |
1.4070 USDT |
| 2025-03-23 |
1.3798 USDT |
42,234.1300 |
1.3541 USDT |
1.3526 USDT |
1.3905 USDT |
1.3865 USDT |
| 2025-03-22 |
1.3498 USDT |
69,607.5800 |
1.3292 USDT |
1.3234 USDT |
1.3753 USDT |
1.3479 USDT |
| 2025-03-21 |
1.3275 USDT |
63,880.7000 |
1.3502 USDT |
1.2980 USDT |
1.3611 USDT |
1.3329 USDT |
| 2025-03-20 |
1.3576 USDT |
168,749.2700 |
1.3925 USDT |
1.3067 USDT |
1.4051 USDT |
1.3393 USDT |
| 2025-03-19 |
1.3121 USDT |
37,206.0000 |
1.3030 USDT |
1.2987 USDT |
1.3519 USDT |
1.3420 USDT |
| 2025-03-18 |
1.2964 USDT |
52,999.2700 |
1.3000 USDT |
1.2693 USDT |
1.3161 USDT |
1.3134 USDT |
| 2025-03-17 |
1.2830 USDT |
25,262.7800 |
1.2451 USDT |
1.2448 USDT |
1.3258 USDT |
1.3258 USDT |
| 2025-03-16 |
1.2908 USDT |
69,679.9600 |
1.3215 USDT |
1.2475 USDT |
1.3235 USDT |
1.2557 USDT |
| 2025-03-15 |
1.3161 USDT |
143,107.1100 |
1.2781 USDT |
1.2731 USDT |
1.3391 USDT |
1.3223 USDT |
| 2025-03-14 |
1.2934 USDT |
119,005.1600 |
1.2713 USDT |
1.2617 USDT |
1.3226 USDT |
1.2987 USDT |
| 2025-03-13 |
1.2841 USDT |
67,017.8200 |
1.3185 USDT |
1.2543 USDT |
1.3212 USDT |
1.2862 USDT |
| 2025-03-12 |
1.2948 USDT |
301,845.7000 |
1.2005 USDT |
1.1967 USDT |
1.3674 USDT |
1.3130 USDT |
| 2025-03-11 |
1.1472 USDT |
300,652.3700 |
1.1662 USDT |
1.0900 USDT |
1.2120 USDT |
1.1815 USDT |
| 2025-03-10 |
1.3031 USDT |
152,079.0500 |
1.2538 USDT |
1.2519 USDT |
1.3623 USDT |
1.3185 USDT |
| 2025-03-09 |
1.3660 USDT |
197,827.0500 |
1.5148 USDT |
1.2574 USDT |
1.5371 USDT |
1.2603 USDT |
| 2025-03-08 |
1.5411 USDT |
27,471.1100 |
1.5640 USDT |
1.5086 USDT |
1.5930 USDT |
1.5235 USDT |
| 2025-03-07 |
1.5890 USDT |
124,145.3400 |
1.5834 USDT |
1.5266 USDT |
1.6332 USDT |
1.6070 USDT |
| 2025-03-06 |
1.6979 USDT |
97,170.4200 |
1.7327 USDT |
1.6163 USDT |
1.7594 USDT |
1.6189 USDT |
| 2025-03-05 |
1.7475 USDT |
154,580.6600 |
1.7321 USDT |
1.7047 USDT |
1.8203 USDT |
1.7198 USDT |
| 2025-03-04 |
1.7307 USDT |
450,091.5600 |
1.8076 USDT |
1.6062 USDT |
1.8250 USDT |
1.7591 USDT |
| 2025-03-03 |
2.0637 USDT |
276,852.7200 |
2.1732 USDT |
1.8417 USDT |
2.1758 USDT |
1.8636 USDT |
| 2025-03-02 |
2.1151 USDT |
376,302.8400 |
2.0196 USDT |
2.0004 USDT |
2.2204 USDT |
2.1848 USDT |
| 2025-03-01 |
2.0390 USDT |
155,810.0300 |
2.1050 USDT |
1.9808 USDT |
2.1356 USDT |
2.0012 USDT |
| 2025-02-28 |
2.2493 USDT |
558,098.2300 |
2.4262 USDT |
2.0428 USDT |
2.4353 USDT |
2.1003 USDT |
| 2025-02-27 |
2.0820 USDT |
79,634.4800 |
2.0297 USDT |
2.0153 USDT |
2.1534 USDT |
2.0479 USDT |
| 2025-02-26 |
2.0344 USDT |
400,090.3500 |
1.9763 USDT |
1.9317 USDT |
2.2145 USDT |
2.0210 USDT |
| 2025-02-25 |
1.8432 USDT |
317,939.0800 |
1.8984 USDT |
1.7475 USDT |
1.9994 USDT |
1.9994 USDT |
| 2025-02-24 |
2.0324 USDT |
187,130.1800 |
2.2166 USDT |
1.8901 USDT |
2.2268 USDT |
1.9221 USDT |