Identifier on OKEx: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-03 |
1.4561 USD |
98.4080 MORPHO |
1.4598 USD |
1.4507 USD |
1.4598 USD |
1.4507 USD |
| 2025-12-01 |
1.3497 USD |
2,384.1060 MORPHO |
1.3516 USD |
1.3331 USD |
1.3699 USD |
1.3337 USD |
| 2025-11-30 |
1.4947 USD |
283.3180 MORPHO |
1.4938 USD |
1.4938 USD |
1.4958 USD |
1.4958 USD |
| 2025-11-29 |
1.5053 USD |
371.0130 MORPHO |
1.5290 USD |
1.4894 USD |
1.5290 USD |
1.4894 USD |
| 2025-11-28 |
1.5558 USD |
150.5220 MORPHO |
1.5286 USD |
1.5286 USD |
1.5572 USD |
1.5572 USD |
| 2025-11-27 |
1.5271 USD |
599.1200 MORPHO |
1.5350 USD |
1.5193 USD |
1.5350 USD |
1.5308 USD |
| 2025-11-26 |
1.4988 USD |
375.5290 MORPHO |
1.5070 USD |
1.4934 USD |
1.5070 USD |
1.4934 USD |
| 2025-11-25 |
1.5225 USD |
979.2120 MORPHO |
1.5200 USD |
1.5185 USD |
1.5263 USD |
1.5263 USD |
| 2025-11-24 |
1.5048 USD |
1,110.7860 MORPHO |
1.4861 USD |
1.4861 USD |
1.5320 USD |
1.5319 USD |
| 2025-11-23 |
1.5057 USD |
116.7400 MORPHO |
1.5091 USD |
1.4967 USD |
1.5091 USD |
1.4967 USD |
| 2025-11-22 |
1.5243 USD |
25.5610 MORPHO |
1.5243 USD |
1.5243 USD |
1.5243 USD |
1.5243 USD |
| 2025-11-21 |
1.5293 USD |
419.6740 MORPHO |
1.4424 USD |
1.4424 USD |
1.5534 USD |
1.5081 USD |
| 2025-11-20 |
1.6264 USD |
664.6100 MORPHO |
1.7989 USD |
1.6082 USD |
1.7989 USD |
1.6298 USD |
| 2025-11-19 |
1.8102 USD |
523.5800 MORPHO |
1.8875 USD |
1.7879 USD |
1.8876 USD |
1.8580 USD |
| 2025-11-18 |
1.8403 USD |
801.8940 MORPHO |
1.8188 USD |
1.8016 USD |
1.8648 USD |
1.8560 USD |
| 2025-11-17 |
1.9097 USD |
2,654.5770 MORPHO |
1.9997 USD |
1.7840 USD |
2.0213 USD |
1.8025 USD |
| 2025-11-16 |
1.9994 USD |
13,738.3620 MORPHO |
2.0296 USD |
1.9927 USD |
2.0357 USD |
1.9984 USD |
| 2025-11-15 |
2.0010 USD |
1,202.1760 MORPHO |
2.0116 USD |
1.9995 USD |
2.0123 USD |
1.9995 USD |
| 2025-11-14 |
2.0032 USD |
3,750.3370 MORPHO |
2.0206 USD |
1.9897 USD |
2.0434 USD |
1.9936 USD |
| 2025-11-13 |
2.0567 USD |
103,403.9260 MORPHO |
2.0148 USD |
1.9739 USD |
2.1110 USD |
2.0571 USD |
| 2025-11-12 |
1.9950 USD |
18,050.0300 MORPHO |
1.9945 USD |
1.9847 USD |
2.0374 USD |
2.0290 USD |
| 2025-11-11 |
1.9906 USD |
2,966.5130 MORPHO |
2.0362 USD |
1.9898 USD |
2.0362 USD |
1.9950 USD |
| 2025-11-10 |
1.9927 USD |
359.6700 MORPHO |
1.9963 USD |
1.9905 USD |
2.0047 USD |
1.9905 USD |
| 2025-11-09 |
1.8764 USD |
943.9060 MORPHO |
1.8295 USD |
1.8059 USD |
1.9607 USD |
1.9518 USD |
| 2025-11-08 |
1.7917 USD |
1,373.2410 MORPHO |
1.7853 USD |
1.7643 USD |
1.8392 USD |
1.8277 USD |
| 2025-11-07 |
1.7223 USD |
621.6630 MORPHO |
1.7158 USD |
1.6837 USD |
1.7946 USD |
1.7946 USD |
| 2025-11-06 |
1.7107 USD |
400.7910 MORPHO |
1.7286 USD |
1.6489 USD |
1.7286 USD |
1.6854 USD |
| 2025-11-05 |
1.6657 USD |
237.9360 MORPHO |
1.6675 USD |
1.6595 USD |
1.6675 USD |
1.6595 USD |
| 2025-11-04 |
1.6470 USD |
3,300.5470 MORPHO |
1.8338 USD |
1.5296 USD |
1.8338 USD |
1.5296 USD |
| 2025-11-03 |
1.9192 USD |
87.8210 MORPHO |
1.9442 USD |
1.8144 USD |
1.9442 USD |
1.8144 USD |
| 2025-11-02 |
2.0509 USD |
1,062.9390 MORPHO |
2.0113 USD |
1.9950 USD |
2.0800 USD |
2.0800 USD |
| 2025-11-01 |
1.9864 USD |
764.7930 MORPHO |
1.9879 USD |
1.9778 USD |
2.0073 USD |
1.9993 USD |
| 2025-10-31 |
1.9835 USD |
637.5700 MORPHO |
1.9825 USD |
1.9683 USD |
1.9842 USD |
1.9683 USD |
| 2025-10-30 |
1.9160 USD |
970.1730 MORPHO |
1.9944 USD |
1.9011 USD |
1.9944 USD |
1.9011 USD |
| 2025-10-29 |
2.0070 USD |
1,343.2520 MORPHO |
1.9818 USD |
1.9758 USD |
2.0198 USD |
2.0198 USD |
| 2025-10-28 |
1.9711 USD |
593.1930 MORPHO |
2.0708 USD |
1.9061 USD |
2.0708 USD |
1.9451 USD |
| 2025-10-27 |
2.0413 USD |
556.7710 MORPHO |
2.0947 USD |
2.0259 USD |
2.0947 USD |
2.0662 USD |
| 2025-10-26 |
2.0027 USD |
1,210.6730 MORPHO |
1.9817 USD |
1.9748 USD |
2.0749 USD |
2.0712 USD |
| 2025-10-25 |
1.9930 USD |
662.9070 MORPHO |
2.0133 USD |
1.9615 USD |
2.0133 USD |
2.0019 USD |
| 2025-10-24 |
1.9740 USD |
756.7210 MORPHO |
1.9511 USD |
1.9396 USD |
2.0354 USD |
2.0122 USD |
| 2025-10-23 |
1.8725 USD |
408.0570 MORPHO |
1.8503 USD |
1.8503 USD |
1.8853 USD |
1.8732 USD |
| 2025-10-22 |
1.8415 USD |
307.5850 MORPHO |
1.8429 USD |
1.8368 USD |
1.8429 USD |
1.8368 USD |
| 2025-10-21 |
1.8765 USD |
2,005.2550 MORPHO |
1.8530 USD |
1.8368 USD |
1.9114 USD |
1.9114 USD |
| 2025-10-20 |
2.0579 USD |
404.3970 MORPHO |
2.1816 USD |
1.9210 USD |
2.1823 USD |
1.9575 USD |
| 2025-10-19 |
1.9435 USD |
222.3510 MORPHO |
1.9428 USD |
1.9428 USD |
1.9445 USD |
1.9445 USD |
| 2025-10-18 |
1.8207 USD |
840.1740 MORPHO |
1.7874 USD |
1.7829 USD |
1.8737 USD |
1.8459 USD |
| 2025-10-17 |
1.7194 USD |
797.1690 MORPHO |
1.7535 USD |
1.6879 USD |
1.7544 USD |
1.6998 USD |
| 2025-10-16 |
1.8892 USD |
454.9740 MORPHO |
1.9558 USD |
1.7700 USD |
1.9782 USD |
1.7700 USD |
| 2025-10-15 |
1.9774 USD |
2,006.8660 MORPHO |
2.0087 USD |
1.8879 USD |
2.0533 USD |
1.8965 USD |
| 2025-10-14 |
1.8642 USD |
316.3730 MORPHO |
1.9228 USD |
1.7801 USD |
1.9228 USD |
1.7822 USD |