Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
2.2105 USDT |
132,219.4000 |
2.2399 USDT |
2.1498 USDT |
2.2653 USDT |
2.2017 USDT |
| 2025-02-22 |
2.1798 USDT |
151,462.5200 |
2.1416 USDT |
2.0936 USDT |
2.2813 USDT |
2.2479 USDT |
| 2025-02-21 |
2.2598 USDT |
315,112.3400 |
2.3586 USDT |
2.1176 USDT |
2.4170 USDT |
2.1227 USDT |
| 2025-02-20 |
2.2671 USDT |
229,749.2600 |
2.2309 USDT |
2.1984 USDT |
2.3632 USDT |
2.3546 USDT |
| 2025-02-19 |
2.1747 USDT |
214,031.6200 |
2.0236 USDT |
1.9800 USDT |
2.2679 USDT |
2.2176 USDT |
| 2025-02-18 |
2.0118 USDT |
233,876.9000 |
2.1494 USDT |
1.9623 USDT |
2.1531 USDT |
2.0113 USDT |
| 2025-02-17 |
2.1809 USDT |
301,857.8600 |
2.1314 USDT |
2.0777 USDT |
2.2907 USDT |
2.1099 USDT |
| 2025-02-16 |
2.1338 USDT |
93,139.5800 |
2.1721 USDT |
2.0590 USDT |
2.2009 USDT |
2.0843 USDT |
| 2025-02-15 |
2.1884 USDT |
83,978.3500 |
2.1904 USDT |
2.1092 USDT |
2.2337 USDT |
2.1246 USDT |
| 2025-02-14 |
2.1515 USDT |
346,733.7800 |
2.0464 USDT |
2.0178 USDT |
2.2729 USDT |
2.1836 USDT |
| 2025-02-13 |
1.9873 USDT |
195,450.7600 |
2.0064 USDT |
1.9058 USDT |
2.0606 USDT |
2.0423 USDT |
| 2025-02-12 |
1.9054 USDT |
326,636.6300 |
1.9138 USDT |
1.8197 USDT |
2.0001 USDT |
1.9557 USDT |
| 2025-02-11 |
2.1176 USDT |
457,231.4900 |
2.0054 USDT |
1.9298 USDT |
2.2680 USDT |
1.9480 USDT |
| 2025-02-10 |
2.0783 USDT |
303,098.8300 |
2.0387 USDT |
1.9525 USDT |
2.1397 USDT |
2.0126 USDT |
| 2025-02-09 |
2.0423 USDT |
408,268.8100 |
2.0332 USDT |
1.9693 USDT |
2.1321 USDT |
2.0089 USDT |
| 2025-02-08 |
1.8190 USDT |
372,244.0400 |
1.7714 USDT |
1.7310 USDT |
2.0136 USDT |
1.9997 USDT |
| 2025-02-07 |
1.9341 USDT |
683,920.2000 |
1.8507 USDT |
1.8318 USDT |
2.0987 USDT |
1.8711 USDT |
| 2025-02-06 |
1.8672 USDT |
310,878.3100 |
1.9382 USDT |
1.8036 USDT |
1.9877 USDT |
1.8413 USDT |
| 2025-02-05 |
1.9856 USDT |
432,232.8200 |
2.0709 USDT |
1.9093 USDT |
2.0941 USDT |
1.9245 USDT |
| 2025-02-04 |
2.1717 USDT |
373,191.8000 |
2.3878 USDT |
2.0656 USDT |
2.4043 USDT |
2.0998 USDT |
| 2025-02-03 |
2.1795 USDT |
798,561.0300 |
2.3656 USDT |
1.7693 USDT |
2.4646 USDT |
2.3389 USDT |
| 2025-02-02 |
2.5688 USDT |
557,305.9300 |
2.7450 USDT |
2.3621 USDT |
2.8065 USDT |
2.4090 USDT |
| 2025-02-01 |
2.9741 USDT |
194,158.8000 |
3.1374 USDT |
2.8100 USDT |
3.1558 USDT |
2.8194 USDT |
| 2025-01-31 |
3.1874 USDT |
174,937.3200 |
3.1929 USDT |
3.0868 USDT |
3.3005 USDT |
3.1651 USDT |
| 2025-01-30 |
3.3249 USDT |
217,717.1400 |
3.1272 USDT |
3.1004 USDT |
3.4411 USDT |
3.2296 USDT |
| 2025-01-29 |
3.2549 USDT |
338,573.3900 |
3.0935 USDT |
3.0668 USDT |
3.3922 USDT |
3.3182 USDT |
| 2025-01-28 |
3.1471 USDT |
409,118.0000 |
3.0812 USDT |
3.0287 USDT |
3.2900 USDT |
3.1302 USDT |
| 2025-01-27 |
2.9158 USDT |
750,190.1500 |
3.0145 USDT |
2.7060 USDT |
3.1380 USDT |
3.0893 USDT |
| 2025-01-26 |
3.0767 USDT |
382,921.7100 |
2.9297 USDT |
2.9142 USDT |
3.1536 USDT |
3.0601 USDT |
| 2025-01-25 |
3.1261 USDT |
447,252.9200 |
3.2837 USDT |
2.9037 USDT |
3.3668 USDT |
2.9070 USDT |
| 2025-01-24 |
3.5634 USDT |
601,013.3500 |
3.2974 USDT |
3.1684 USDT |
3.7873 USDT |
3.4197 USDT |
| 2025-01-23 |
3.2522 USDT |
318,885.4500 |
3.3132 USDT |
3.1100 USDT |
3.3866 USDT |
3.2677 USDT |
| 2025-01-22 |
3.3867 USDT |
581,910.9800 |
3.3127 USDT |
3.2473 USDT |
3.5293 USDT |
3.4595 USDT |
| 2025-01-21 |
3.2251 USDT |
235,936.1900 |
3.2723 USDT |
3.0901 USDT |
3.3759 USDT |
3.3277 USDT |
| 2025-01-20 |
3.4180 USDT |
585,782.9400 |
3.4337 USDT |
3.1696 USDT |
3.8437 USDT |
3.3463 USDT |
| 2025-01-19 |
3.6554 USDT |
565,050.9800 |
3.9155 USDT |
3.4192 USDT |
3.9889 USDT |
3.4543 USDT |
| 2025-01-18 |
3.7553 USDT |
494,465.3700 |
3.9178 USDT |
3.6171 USDT |
3.9717 USDT |
3.7200 USDT |
| 2025-01-17 |
4.0202 USDT |
725,702.8700 |
3.6822 USDT |
3.6163 USDT |
4.1866 USDT |
4.0314 USDT |
| 2025-01-16 |
3.1702 USDT |
1,188,520.6300 |
3.0485 USDT |
2.7720 USDT |
3.6256 USDT |
3.5777 USDT |
| 2025-01-15 |
2.7206 USDT |
649,705.2300 |
2.4510 USDT |
2.3604 USDT |
3.2353 USDT |
3.1882 USDT |
| 2025-01-14 |
2.4274 USDT |
400,649.2700 |
2.4769 USDT |
2.3354 USDT |
2.5207 USDT |
2.4474 USDT |
| 2025-01-13 |
2.4042 USDT |
652,691.3900 |
2.6152 USDT |
2.2734 USDT |
2.7123 USDT |
2.3596 USDT |
| 2025-01-12 |
2.6987 USDT |
219,012.4800 |
2.7378 USDT |
2.6007 USDT |
2.8071 USDT |
2.6104 USDT |
| 2025-01-11 |
2.7578 USDT |
361,242.4200 |
2.7352 USDT |
2.6702 USDT |
2.8543 USDT |
2.7470 USDT |
| 2025-01-10 |
2.8453 USDT |
881,817.9400 |
2.9749 USDT |
2.6650 USDT |
3.1879 USDT |
2.7231 USDT |
| 2025-01-09 |
3.1692 USDT |
400,609.8800 |
3.3831 USDT |
2.9556 USDT |
3.4152 USDT |
3.0780 USDT |
| 2025-01-08 |
3.1713 USDT |
316,775.5500 |
3.2935 USDT |
3.0354 USDT |
3.3707 USDT |
3.0746 USDT |
| 2025-01-07 |
3.3320 USDT |
362,139.7700 |
3.2900 USDT |
3.2209 USDT |
3.4318 USDT |
3.4041 USDT |
| 2025-01-06 |
3.4085 USDT |
256,499.5600 |
3.5737 USDT |
3.3065 USDT |
3.5810 USDT |
3.3853 USDT |
| 2025-01-05 |
3.4791 USDT |
582,372.0500 |
3.3735 USDT |
3.2898 USDT |
3.6778 USDT |
3.6386 USDT |