Identifier on OKEx: MORPHO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
2.6427 USD |
11,746.9500 MORPHO |
2.3490 USD |
2.3490 USD |
2.8306 USD |
2.6862 USD |
| 2025-08-21 |
2.3271 USD |
2,088.5830 MORPHO |
2.2368 USD |
2.2368 USD |
2.3793 USD |
2.3353 USD |
| 2025-08-20 |
2.1704 USD |
1,356.8720 MORPHO |
2.0961 USD |
2.0957 USD |
2.2416 USD |
2.2410 USD |
| 2025-08-19 |
2.0009 USD |
790.6970 MORPHO |
1.9682 USD |
1.9682 USD |
2.0522 USD |
2.0065 USD |
| 2025-08-18 |
1.9863 USD |
3,477.6480 MORPHO |
2.0576 USD |
1.9331 USD |
2.0591 USD |
1.9615 USD |
| 2025-08-17 |
2.0675 USD |
4,827.8880 MORPHO |
2.0600 USD |
2.0453 USD |
2.1045 USD |
2.0754 USD |
| 2025-08-16 |
1.9656 USD |
2,471.9990 MORPHO |
1.9468 USD |
1.9468 USD |
2.0073 USD |
2.0073 USD |
| 2025-08-15 |
1.9865 USD |
417.4930 MORPHO |
2.0533 USD |
1.9137 USD |
2.0533 USD |
1.9362 USD |
| 2025-08-14 |
2.2298 USD |
1,854.3670 MORPHO |
2.2422 USD |
2.1780 USD |
2.2906 USD |
2.1780 USD |
| 2025-08-13 |
2.2360 USD |
1,571.0150 MORPHO |
2.2355 USD |
2.1885 USD |
2.2778 USD |
2.2530 USD |
| 2025-08-12 |
2.1570 USD |
3,250.9810 MORPHO |
2.1077 USD |
2.0314 USD |
2.2446 USD |
2.2184 USD |
| 2025-08-11 |
2.0813 USD |
2,449.4440 MORPHO |
2.1586 USD |
2.0439 USD |
2.1586 USD |
2.1043 USD |
| 2025-08-10 |
2.1128 USD |
1,994.9990 MORPHO |
2.1570 USD |
2.0878 USD |
2.1570 USD |
2.1113 USD |
| 2025-08-09 |
2.1365 USD |
2,370.6450 MORPHO |
2.1170 USD |
2.1170 USD |
2.1801 USD |
2.1780 USD |
| 2025-08-08 |
2.0714 USD |
4,272.5340 MORPHO |
2.0773 USD |
2.0331 USD |
2.1103 USD |
2.0386 USD |
| 2025-08-07 |
1.8526 USD |
343.8610 MORPHO |
1.8398 USD |
1.8398 USD |
1.8597 USD |
1.8597 USD |
| 2025-08-06 |
1.8178 USD |
1,018.6410 MORPHO |
1.7941 USD |
1.7941 USD |
1.8455 USD |
1.8402 USD |
| 2025-08-05 |
1.8064 USD |
2,743.3480 MORPHO |
1.8092 USD |
1.7741 USD |
1.8614 USD |
1.8025 USD |
| 2025-08-04 |
1.7723 USD |
543.7230 MORPHO |
1.7560 USD |
1.7419 USD |
1.8472 USD |
1.8472 USD |
| 2025-08-03 |
1.6678 USD |
102.4730 MORPHO |
1.6678 USD |
1.6678 USD |
1.6678 USD |
1.6678 USD |
| 2025-08-02 |
1.6077 USD |
283.9750 MORPHO |
1.6582 USD |
1.5807 USD |
1.6582 USD |
1.5807 USD |
| 2025-08-01 |
1.6429 USD |
1,476.4280 MORPHO |
1.7095 USD |
1.6110 USD |
1.7095 USD |
1.6110 USD |
| 2025-07-31 |
1.8053 USD |
637.4870 MORPHO |
1.8759 USD |
1.7824 USD |
1.8759 USD |
1.7824 USD |
| 2025-07-30 |
1.7908 USD |
2,461.9060 MORPHO |
1.7982 USD |
1.7697 USD |
1.8073 USD |
1.7859 USD |
| 2025-07-29 |
1.7627 USD |
949.4070 MORPHO |
1.7557 USD |
1.7276 USD |
1.8080 USD |
1.7709 USD |
| 2025-07-28 |
1.8087 USD |
2,857.7440 MORPHO |
2.0069 USD |
1.7593 USD |
2.0069 USD |
1.7680 USD |
| 2025-07-27 |
1.9774 USD |
2,043.5480 MORPHO |
1.9741 USD |
1.9605 USD |
1.9936 USD |
1.9605 USD |
| 2025-07-26 |
1.9532 USD |
2,730.0310 MORPHO |
1.9347 USD |
1.9181 USD |
1.9934 USD |
1.9713 USD |
| 2025-07-25 |
1.9208 USD |
1,952.4040 MORPHO |
1.8864 USD |
1.8441 USD |
1.9489 USD |
1.9434 USD |
| 2025-07-24 |
1.8859 USD |
1,617.3150 MORPHO |
1.8963 USD |
1.7708 USD |
1.9462 USD |
1.9354 USD |
| 2025-07-23 |
1.9476 USD |
996.1360 MORPHO |
2.0200 USD |
1.8579 USD |
2.0200 USD |
1.8579 USD |
| 2025-07-22 |
1.9940 USD |
2,075.2740 MORPHO |
2.0148 USD |
1.9246 USD |
2.0357 USD |
1.9941 USD |
| 2025-07-21 |
2.1026 USD |
3,039.9920 MORPHO |
2.1909 USD |
2.0325 USD |
2.2057 USD |
2.0352 USD |
| 2025-07-20 |
2.1525 USD |
3,735.5680 MORPHO |
2.0215 USD |
2.0215 USD |
2.2037 USD |
2.1371 USD |
| 2025-07-19 |
2.0154 USD |
2,371.3630 MORPHO |
2.0684 USD |
1.9747 USD |
2.0684 USD |
1.9747 USD |
| 2025-07-18 |
2.0946 USD |
4,902.6350 MORPHO |
2.1393 USD |
2.0294 USD |
2.2424 USD |
2.0381 USD |
| 2025-07-17 |
2.0722 USD |
2,670.6830 MORPHO |
2.0653 USD |
2.0170 USD |
2.1180 USD |
2.0878 USD |
| 2025-07-16 |
2.0835 USD |
4,718.1350 MORPHO |
2.0519 USD |
2.0284 USD |
2.1402 USD |
2.0878 USD |
| 2025-07-15 |
2.0860 USD |
24,263.9250 MORPHO |
1.8303 USD |
1.7787 USD |
2.1257 USD |
2.1197 USD |
| 2025-07-14 |
1.8717 USD |
9,751.8810 MORPHO |
1.9333 USD |
1.7787 USD |
1.9848 USD |
1.8265 USD |
| 2025-07-13 |
1.8104 USD |
4,128.7590 MORPHO |
1.6757 USD |
1.6757 USD |
2.0363 USD |
1.8818 USD |
| 2025-07-12 |
1.6577 USD |
4,352.7550 MORPHO |
1.7015 USD |
1.6173 USD |
1.7049 USD |
1.6440 USD |
| 2025-07-11 |
1.7122 USD |
5,965.8980 MORPHO |
1.6742 USD |
1.6742 USD |
1.7366 USD |
1.6979 USD |
| 2025-07-10 |
1.6526 USD |
5,503.5700 MORPHO |
1.5907 USD |
1.5907 USD |
1.7104 USD |
1.6876 USD |
| 2025-07-09 |
1.4882 USD |
7,282.2170 MORPHO |
1.4181 USD |
1.4181 USD |
1.5812 USD |
1.5812 USD |
| 2025-07-08 |
1.3839 USD |
1,317.6180 MORPHO |
1.3504 USD |
1.3494 USD |
1.4076 USD |
1.4076 USD |
| 2025-07-07 |
1.3960 USD |
460.0690 MORPHO |
1.4014 USD |
1.3666 USD |
1.4014 USD |
1.3701 USD |
| 2025-07-06 |
1.3742 USD |
2,784.7570 MORPHO |
1.3500 USD |
1.3488 USD |
1.4181 USD |
1.4013 USD |
| 2025-07-05 |
1.3451 USD |
1,054.4250 MORPHO |
1.3480 USD |
1.3358 USD |
1.3570 USD |
1.3570 USD |
| 2025-07-04 |
1.3714 USD |
1,507.7220 MORPHO |
1.4183 USD |
1.3561 USD |
1.4183 USD |
1.3685 USD |