Identifier on OKEx: MORPHO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-08 |
1.5454 USDC |
3,624.6960 |
1.5678 USDC |
1.5002 USDC |
1.5919 USDC |
1.5045 USDC |
| 2025-03-07 |
1.5872 USDC |
35,919.2810 |
1.6234 USDC |
1.5452 USDC |
1.6331 USDC |
1.5452 USDC |
| 2025-03-06 |
1.6880 USDC |
12,515.8770 |
1.7445 USDC |
1.5798 USDC |
1.7496 USDC |
1.5932 USDC |
| 2025-03-05 |
1.7482 USDC |
5,599.2380 |
1.7445 USDC |
1.7046 USDC |
1.8071 USDC |
1.7337 USDC |
| 2025-03-04 |
1.7066 USDC |
5,102.6200 |
1.7500 USDC |
1.6058 USDC |
1.7831 USDC |
1.7406 USDC |
| 2025-03-03 |
1.9695 USDC |
41,122.5710 |
2.1701 USDC |
1.7636 USDC |
2.1701 USDC |
1.8032 USDC |
| 2025-03-02 |
2.1148 USDC |
44,248.7120 |
2.0079 USDC |
2.0079 USDC |
2.2042 USDC |
2.1808 USDC |
| 2025-03-01 |
2.0622 USDC |
21,505.7570 |
2.1032 USDC |
1.9906 USDC |
2.1290 USDC |
2.0213 USDC |
| 2025-02-28 |
2.2227 USDC |
90,809.7480 |
2.4103 USDC |
2.0409 USDC |
2.4185 USDC |
2.1021 USDC |
| 2025-02-27 |
2.3159 USDC |
53,048.2860 |
2.0379 USDC |
2.0335 USDC |
2.4626 USDC |
2.4256 USDC |
| 2025-02-26 |
2.0156 USDC |
26,583.0580 |
1.9708 USDC |
1.9334 USDC |
2.1070 USDC |
2.0244 USDC |
| 2025-02-25 |
1.8351 USDC |
31,693.5120 |
1.9010 USDC |
1.7500 USDC |
1.9832 USDC |
1.9803 USDC |
| 2025-02-24 |
2.0342 USDC |
25,419.8110 |
2.1798 USDC |
1.8946 USDC |
2.1975 USDC |
1.9048 USDC |
| 2025-02-23 |
2.1867 USDC |
9,439.7940 |
2.2379 USDC |
2.1501 USDC |
2.2551 USDC |
2.1737 USDC |
| 2025-02-22 |
2.2086 USDC |
4,793.0610 |
2.1414 USDC |
2.0954 USDC |
2.2651 USDC |
2.2429 USDC |
| 2025-02-21 |
2.2566 USDC |
22,034.2480 |
2.3672 USDC |
2.1247 USDC |
2.4194 USDC |
2.1295 USDC |
| 2025-02-20 |
2.2461 USDC |
2,628.6590 |
2.2338 USDC |
2.2179 USDC |
2.3567 USDC |
2.3567 USDC |
| 2025-02-19 |
2.1889 USDC |
21,128.6240 |
1.9955 USDC |
1.9805 USDC |
2.2672 USDC |
2.2514 USDC |
| 2025-02-18 |
2.0189 USDC |
10,203.9010 |
2.1288 USDC |
1.9635 USDC |
2.1289 USDC |
2.0104 USDC |
| 2025-02-17 |
2.1542 USDC |
31,024.4270 |
2.1355 USDC |
2.0801 USDC |
2.2959 USDC |
2.1579 USDC |