Identifier on OKEx: MORPHO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
1.2468 USDC |
1,199.7350 |
1.2764 USDC |
1.1852 USDC |
1.2764 USDC |
1.2080 USDC |
| 2025-04-27 |
1.2192 USDC |
2,912.5810 |
1.2569 USDC |
1.1993 USDC |
1.2697 USDC |
1.2251 USDC |
| 2025-04-26 |
1.2895 USDC |
2,951.5120 |
1.2716 USDC |
1.2444 USDC |
1.3172 USDC |
1.2479 USDC |
| 2025-04-25 |
1.1995 USDC |
997.5370 |
1.1380 USDC |
1.1380 USDC |
1.2424 USDC |
1.1798 USDC |
| 2025-04-24 |
1.1241 USDC |
6,100.2080 |
1.1130 USDC |
1.0652 USDC |
1.2425 USDC |
1.1128 USDC |
| 2025-04-23 |
1.0780 USDC |
9,375.9670 |
1.0170 USDC |
1.0170 USDC |
1.1655 USDC |
1.1655 USDC |
| 2025-04-22 |
0.9449 USDC |
1,201.8320 |
0.9273 USDC |
0.9273 USDC |
0.9851 USDC |
0.9851 USDC |
| 2025-04-21 |
0.9373 USDC |
1,363.8030 |
0.9352 USDC |
0.9352 USDC |
0.9401 USDC |
0.9401 USDC |
| 2025-04-20 |
0.9055 USDC |
896.6410 |
0.8981 USDC |
0.8981 USDC |
0.9129 USDC |
0.9129 USDC |
| 2025-04-18 |
0.9131 USDC |
1,015.7690 |
0.9107 USDC |
0.9088 USDC |
0.9163 USDC |
0.9163 USDC |
| 2025-04-17 |
0.8962 USDC |
701.2380 |
0.8507 USDC |
0.8507 USDC |
0.9520 USDC |
0.9520 USDC |
| 2025-04-16 |
0.8634 USDC |
40,515.0300 |
0.8677 USDC |
0.8320 USDC |
0.8791 USDC |
0.8610 USDC |
| 2025-04-15 |
0.8655 USDC |
11.5540 |
0.8655 USDC |
0.8655 USDC |
0.8655 USDC |
0.8655 USDC |
| 2025-04-14 |
0.9820 USDC |
3,572.6880 |
0.9977 USDC |
0.9539 USDC |
1.0294 USDC |
0.9827 USDC |
| 2025-04-13 |
0.9983 USDC |
1,488.0880 |
1.0087 USDC |
0.9796 USDC |
1.0361 USDC |
0.9796 USDC |
| 2025-04-12 |
1.0151 USDC |
3,577.2080 |
1.0163 USDC |
1.0005 USDC |
1.0209 USDC |
1.0087 USDC |
| 2025-04-11 |
0.9990 USDC |
3,818.9980 |
1.0055 USDC |
0.9823 USDC |
1.0187 USDC |
1.0187 USDC |
| 2025-04-10 |
0.9889 USDC |
2,278.9370 |
1.0699 USDC |
0.9757 USDC |
1.0699 USDC |
0.9791 USDC |
| 2025-04-09 |
0.9679 USDC |
8,376.5100 |
0.9623 USDC |
0.9325 USDC |
1.0699 USDC |
1.0699 USDC |
| 2025-04-08 |
0.9816 USDC |
2,800.4750 |
0.9849 USDC |
0.9506 USDC |
1.0063 USDC |
0.9506 USDC |
| 2025-04-07 |
0.9429 USDC |
3,210.1650 |
0.9000 USDC |
0.8654 USDC |
0.9826 USDC |
0.9826 USDC |
| 2025-04-06 |
1.0174 USDC |
8,428.1010 |
1.1145 USDC |
0.8853 USDC |
1.1145 USDC |
0.9006 USDC |
| 2025-04-05 |
1.1479 USDC |
287.5970 |
1.1502 USDC |
1.1473 USDC |
1.1502 USDC |
1.1480 USDC |
| 2025-04-04 |
1.1407 USDC |
1,075.3610 |
1.1355 USDC |
1.1355 USDC |
1.1477 USDC |
1.1442 USDC |
| 2025-04-03 |
1.1313 USDC |
7,522.2270 |
1.1273 USDC |
1.0694 USDC |
1.1865 USDC |
1.1296 USDC |
| 2025-04-02 |
1.1809 USDC |
9,963.9050 |
1.2208 USDC |
1.0976 USDC |
1.2229 USDC |
1.0976 USDC |
| 2025-04-01 |
1.2591 USDC |
7,368.2310 |
1.2261 USDC |
1.2237 USDC |
1.3165 USDC |
1.2559 USDC |
| 2025-03-31 |
1.2093 USDC |
2,306.0850 |
1.2246 USDC |
1.1973 USDC |
1.2246 USDC |
1.2023 USDC |
| 2025-03-30 |
1.2554 USDC |
2,589.1650 |
1.2950 USDC |
1.2246 USDC |
1.3052 USDC |
1.2246 USDC |
| 2025-03-29 |
1.3458 USDC |
3,620.9140 |
1.3710 USDC |
1.3169 USDC |
1.3710 USDC |
1.3169 USDC |
| 2025-03-28 |
1.4483 USDC |
4,811.3230 |
1.5524 USDC |
1.3852 USDC |
1.5524 USDC |
1.3984 USDC |
| 2025-03-27 |
1.5277 USDC |
9,381.2780 |
1.4824 USDC |
1.4570 USDC |
1.6235 USDC |
1.5840 USDC |
| 2025-03-26 |
1.4621 USDC |
10,278.0700 |
1.4518 USDC |
1.4243 USDC |
1.5046 USDC |
1.4563 USDC |
| 2025-03-25 |
1.4082 USDC |
6,305.5210 |
1.4157 USDC |
1.3711 USDC |
1.4615 USDC |
1.4505 USDC |
| 2025-03-24 |
1.3883 USDC |
7,594.3460 |
1.3419 USDC |
1.3224 USDC |
1.4391 USDC |
1.4121 USDC |
| 2025-03-23 |
1.3689 USDC |
3,530.0490 |
1.3500 USDC |
1.3395 USDC |
1.3898 USDC |
1.3419 USDC |
| 2025-03-22 |
1.3554 USDC |
1,590.2110 |
1.3215 USDC |
1.3215 USDC |
1.3786 USDC |
1.3786 USDC |
| 2025-03-21 |
1.3427 USDC |
665.5290 |
1.3402 USDC |
1.3198 USDC |
1.3451 USDC |
1.3198 USDC |
| 2025-03-20 |
1.3721 USDC |
3,857.9800 |
1.4119 USDC |
1.3230 USDC |
1.4139 USDC |
1.3474 USDC |
| 2025-03-19 |
1.3222 USDC |
6,331.2290 |
1.3031 USDC |
1.3009 USDC |
1.3507 USDC |
1.3424 USDC |
| 2025-03-18 |
1.3021 USDC |
83,232.4460 |
1.3009 USDC |
1.2743 USDC |
1.3100 USDC |
1.3080 USDC |
| 2025-03-17 |
1.3053 USDC |
2,675.7540 |
1.2475 USDC |
1.2475 USDC |
1.3368 USDC |
1.3100 USDC |
| 2025-03-16 |
1.2837 USDC |
3,772.8440 |
1.3102 USDC |
1.2431 USDC |
1.3198 USDC |
1.2483 USDC |
| 2025-03-15 |
1.3159 USDC |
5,221.1120 |
1.3102 USDC |
1.2995 USDC |
1.3349 USDC |
1.3288 USDC |
| 2025-03-14 |
1.2948 USDC |
3,655.2180 |
1.2910 USDC |
1.2786 USDC |
1.3186 USDC |
1.2794 USDC |
| 2025-03-13 |
1.2792 USDC |
6,274.9550 |
1.3156 USDC |
1.2343 USDC |
1.3156 USDC |
1.2763 USDC |
| 2025-03-12 |
1.2475 USDC |
25,801.3640 |
1.2153 USDC |
1.2059 USDC |
1.3672 USDC |
1.3156 USDC |
| 2025-03-11 |
1.1832 USDC |
17,241.9670 |
1.1583 USDC |
1.0954 USDC |
1.2398 USDC |
1.1950 USDC |
| 2025-03-10 |
1.2164 USDC |
17,051.2000 |
1.2595 USDC |
1.1099 USDC |
1.3586 USDC |
1.1839 USDC |
| 2025-03-09 |
1.3545 USDC |
9,503.0390 |
1.5001 USDC |
1.2500 USDC |
1.5001 USDC |
1.2654 USDC |