Identifier on OKEx: MORPHO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
1.4574 USDC |
1,655.2710 |
1.4949 USDC |
1.4030 USDC |
1.4949 USDC |
1.4218 USDC |
| 2025-05-27 |
1.5057 USDC |
1,997.8940 |
1.4701 USDC |
1.4689 USDC |
1.5197 USDC |
1.4964 USDC |
| 2025-05-26 |
1.4741 USDC |
256.9560 |
1.4785 USDC |
1.4710 USDC |
1.4785 USDC |
1.4710 USDC |
| 2025-05-25 |
1.4726 USDC |
728.3080 |
1.4900 USDC |
1.4536 USDC |
1.4900 USDC |
1.4536 USDC |
| 2025-05-24 |
1.5417 USDC |
1,981.0080 |
1.5508 USDC |
1.5119 USDC |
1.5526 USDC |
1.5119 USDC |
| 2025-05-23 |
1.6082 USDC |
4,642.9230 |
1.7195 USDC |
1.5332 USDC |
1.7453 USDC |
1.5332 USDC |
| 2025-05-22 |
1.7048 USDC |
6,067.9540 |
1.6909 USDC |
1.6739 USDC |
1.7364 USDC |
1.6962 USDC |
| 2025-05-21 |
1.6891 USDC |
1,684.6850 |
1.6967 USDC |
1.6624 USDC |
1.7097 USDC |
1.6941 USDC |
| 2025-05-20 |
1.6986 USDC |
4,222.6160 |
1.6922 USDC |
1.6436 USDC |
1.7483 USDC |
1.6510 USDC |
| 2025-05-19 |
1.5904 USDC |
4,906.3210 |
1.5967 USDC |
1.5360 USDC |
1.6666 USDC |
1.6666 USDC |
| 2025-05-18 |
1.5798 USDC |
2,183.0630 |
1.5269 USDC |
1.5222 USDC |
1.6752 USDC |
1.6060 USDC |
| 2025-05-17 |
1.5458 USDC |
1,848.7470 |
1.5727 USDC |
1.4955 USDC |
1.5727 USDC |
1.5330 USDC |
| 2025-05-16 |
1.6503 USDC |
6,699.3120 |
1.6797 USDC |
1.6333 USDC |
1.7623 USDC |
1.6377 USDC |
| 2025-05-15 |
1.6629 USDC |
3,924.5380 |
1.6688 USDC |
1.5986 USDC |
1.7623 USDC |
1.6262 USDC |
| 2025-05-14 |
1.6794 USDC |
3,382.5070 |
1.7416 USDC |
1.6260 USDC |
1.7453 USDC |
1.6723 USDC |
| 2025-05-13 |
1.6042 USDC |
3,879.5330 |
1.5880 USDC |
1.5568 USDC |
1.7351 USDC |
1.7351 USDC |
| 2025-05-12 |
1.5957 USDC |
6,993.6990 |
1.6039 USDC |
1.5200 USDC |
1.7178 USDC |
1.5915 USDC |
| 2025-05-11 |
1.6120 USDC |
3,840.3860 |
1.6919 USDC |
1.5821 USDC |
1.6927 USDC |
1.6059 USDC |
| 2025-05-10 |
1.6156 USDC |
3,258.3790 |
1.5296 USDC |
1.5253 USDC |
1.7011 USDC |
1.7011 USDC |
| 2025-05-09 |
1.5310 USDC |
6,666.9720 |
1.4934 USDC |
1.4836 USDC |
1.5927 USDC |
1.4981 USDC |
| 2025-05-08 |
1.4251 USDC |
5,270.7240 |
1.3233 USDC |
1.3150 USDC |
1.5093 USDC |
1.4939 USDC |
| 2025-05-07 |
1.2575 USDC |
11,111.8410 |
1.3610 USDC |
1.2336 USDC |
1.3610 USDC |
1.2657 USDC |
| 2025-05-06 |
1.3352 USDC |
3,168.7120 |
1.3706 USDC |
1.2817 USDC |
1.3856 USDC |
1.3485 USDC |
| 2025-05-05 |
1.3453 USDC |
6,164.1590 |
1.3577 USDC |
1.3295 USDC |
1.3952 USDC |
1.3802 USDC |
| 2025-05-04 |
1.3602 USDC |
3,566.1780 |
1.3430 USDC |
1.3224 USDC |
1.3845 USDC |
1.3540 USDC |
| 2025-05-03 |
1.3674 USDC |
2,828.6830 |
1.4072 USDC |
1.3278 USDC |
1.4072 USDC |
1.3714 USDC |
| 2025-05-02 |
1.4252 USDC |
2,566.6620 |
1.4318 USDC |
1.3934 USDC |
1.4627 USDC |
1.4118 USDC |
| 2025-05-01 |
1.3960 USDC |
6,981.4830 |
1.2315 USDC |
1.2315 USDC |
1.4539 USDC |
1.4509 USDC |
| 2025-04-30 |
1.1885 USDC |
1,776.2070 |
1.2166 USDC |
1.1456 USDC |
1.2374 USDC |
1.1984 USDC |
| 2025-04-29 |
1.2151 USDC |
860.9720 |
1.1709 USDC |
1.1709 USDC |
1.2374 USDC |
1.2019 USDC |
| 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 |