Identifier on OKEx: MORPHO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
2.1291 USDC |
3,608.7510 |
2.1973 USDC |
2.0625 USDC |
2.2000 USDC |
2.1355 USDC |
| 2025-02-15 |
2.1659 USDC |
12,311.5170 |
2.1813 USDC |
2.1165 USDC |
2.2296 USDC |
2.1973 USDC |
| 2025-02-14 |
2.1433 USDC |
32,788.5940 |
2.0298 USDC |
2.0200 USDC |
2.2656 USDC |
2.1544 USDC |
| 2025-02-13 |
1.9736 USDC |
20,123.6970 |
1.9989 USDC |
1.9096 USDC |
2.0526 USDC |
2.0298 USDC |
| 2025-02-12 |
1.9289 USDC |
25,197.3000 |
1.9610 USDC |
1.8225 USDC |
2.0622 USDC |
1.9933 USDC |
| 2025-02-11 |
2.0701 USDC |
13,785.9390 |
2.0446 USDC |
1.8787 USDC |
2.2384 USDC |
1.9196 USDC |
| 2025-02-10 |
2.0512 USDC |
2,236.8000 |
2.0700 USDC |
1.9714 USDC |
2.0866 USDC |
2.0013 USDC |
| 2025-02-09 |
2.0095 USDC |
8,481.7510 |
2.0599 USDC |
1.9730 USDC |
2.1274 USDC |
2.0303 USDC |
| 2025-02-08 |
1.7836 USDC |
13,952.5290 |
1.7573 USDC |
1.7314 USDC |
2.0007 USDC |
2.0007 USDC |
| 2025-02-07 |
1.8992 USDC |
28,501.1640 |
1.8586 USDC |
1.7723 USDC |
2.0728 USDC |
1.7743 USDC |
| 2025-02-06 |
1.8881 USDC |
25,694.6150 |
1.9433 USDC |
1.8068 USDC |
1.9858 USDC |
1.8587 USDC |
| 2025-02-05 |
2.0026 USDC |
49,951.0270 |
2.0681 USDC |
1.9236 USDC |
2.0944 USDC |
1.9309 USDC |
| 2025-02-04 |
2.1903 USDC |
55,619.4540 |
2.3909 USDC |
1.9818 USDC |
2.4085 USDC |
2.0675 USDC |
| 2025-02-03 |
2.2051 USDC |
62,791.4750 |
2.3681 USDC |
1.8010 USDC |
2.4733 USDC |
2.3836 USDC |
| 2025-02-02 |
2.5252 USDC |
73,716.0600 |
2.7633 USDC |
2.2575 USDC |
2.8060 USDC |
2.3681 USDC |
| 2025-02-01 |
2.9569 USDC |
19,117.4930 |
3.1398 USDC |
2.7348 USDC |
3.1523 USDC |
2.7408 USDC |
| 2025-01-31 |
3.1424 USDC |
22,676.8080 |
3.1833 USDC |
3.0874 USDC |
3.2945 USDC |
3.1361 USDC |
| 2025-01-30 |
3.3342 USDC |
37,250.0760 |
3.1339 USDC |
3.1055 USDC |
3.4447 USDC |
3.2107 USDC |
| 2025-01-29 |
3.2083 USDC |
70,741.9130 |
3.0832 USDC |
3.0699 USDC |
3.3876 USDC |
3.1320 USDC |
| 2025-01-28 |
3.1155 USDC |
30,222.0850 |
3.0887 USDC |
3.0314 USDC |
3.2904 USDC |
3.0949 USDC |
| 2025-01-27 |
2.8958 USDC |
39,167.3100 |
3.0149 USDC |
2.7117 USDC |
3.1408 USDC |
3.0736 USDC |
| 2025-01-26 |
3.0659 USDC |
23,830.3740 |
2.9265 USDC |
2.9137 USDC |
3.1580 USDC |
3.0127 USDC |
| 2025-01-25 |
3.1688 USDC |
33,200.7230 |
3.2581 USDC |
2.9091 USDC |
3.3640 USDC |
2.9176 USDC |
| 2025-01-24 |
3.5205 USDC |
21,420.1510 |
3.3035 USDC |
3.1690 USDC |
3.7869 USDC |
3.2856 USDC |
| 2025-01-23 |
3.2420 USDC |
29,838.2550 |
3.3159 USDC |
3.1144 USDC |
3.3943 USDC |
3.2959 USDC |
| 2025-01-22 |
3.3848 USDC |
28,627.8940 |
3.2989 USDC |
3.2493 USDC |
3.5258 USDC |
3.3177 USDC |
| 2025-01-21 |
3.2027 USDC |
42,026.1700 |
3.1988 USDC |
3.1097 USDC |
3.3791 USDC |
3.2834 USDC |
| 2025-01-20 |
3.4661 USDC |
19,761.0570 |
3.3989 USDC |
3.2017 USDC |
3.8264 USDC |
3.2592 USDC |
| 2025-01-19 |
3.6467 USDC |
38,809.8410 |
3.8021 USDC |
3.3660 USDC |
3.9971 USDC |
3.4212 USDC |
| 2025-01-18 |
3.7651 USDC |
24,848.9790 |
3.9164 USDC |
3.6280 USDC |
3.9591 USDC |
3.8669 USDC |
| 2025-01-17 |
4.0023 USDC |
72,548.0040 |
3.6723 USDC |
3.6723 USDC |
4.1914 USDC |
3.9078 USDC |
| 2025-01-16 |
3.4324 USDC |
156,973.7320 |
3.0066 USDC |
2.7798 USDC |
3.8218 USDC |
3.6829 USDC |
| 2025-01-15 |
2.8015 USDC |
24,393.9810 |
2.4600 USDC |
2.3601 USDC |
3.2197 USDC |
3.0575 USDC |
| 2025-01-14 |
2.4432 USDC |
22,923.8950 |
2.4654 USDC |
2.3384 USDC |
2.5150 USDC |
2.4642 USDC |
| 2025-01-13 |
2.4408 USDC |
62,324.6230 |
2.6400 USDC |
2.2886 USDC |
2.7156 USDC |
2.4694 USDC |
| 2025-01-12 |
2.7148 USDC |
11,693.3590 |
2.7143 USDC |
2.6000 USDC |
2.7894 USDC |
2.6200 USDC |
| 2025-01-11 |
2.7501 USDC |
23,274.7030 |
2.7396 USDC |
2.6695 USDC |
2.8431 USDC |
2.7429 USDC |
| 2025-01-10 |
2.9267 USDC |
59,803.9410 |
2.9674 USDC |
2.6691 USDC |
3.1466 USDC |
2.7410 USDC |
| 2025-01-09 |
3.1621 USDC |
32,258.3260 |
3.3352 USDC |
2.9683 USDC |
3.3746 USDC |
2.9902 USDC |
| 2025-01-08 |
3.1389 USDC |
61,450.2730 |
3.3499 USDC |
2.9052 USDC |
3.4628 USDC |
3.3935 USDC |
| 2025-01-07 |
3.3114 USDC |
49,150.4570 |
3.2834 USDC |
3.2209 USDC |
3.4150 USDC |
3.2940 USDC |
| 2025-01-06 |
3.3857 USDC |
61,170.5910 |
3.5790 USDC |
3.2604 USDC |
3.5790 USDC |
3.3000 USDC |
| 2025-01-05 |
3.4747 USDC |
49,813.5110 |
3.3300 USDC |
3.2923 USDC |
3.6831 USDC |
3.5720 USDC |
| 2025-01-04 |
3.3574 USDC |
40,994.8830 |
3.2780 USDC |
3.1994 USDC |
3.5324 USDC |
3.3454 USDC |
| 2025-01-03 |
3.2450 USDC |
22,616.6570 |
3.2892 USDC |
3.1353 USDC |
3.3398 USDC |
3.2780 USDC |
| 2025-01-02 |
3.4247 USDC |
43,497.4740 |
3.3504 USDC |
3.2639 USDC |
3.6021 USDC |
3.2887 USDC |
| 2025-01-01 |
3.3604 USDC |
45,918.0410 |
3.4406 USDC |
3.1866 USDC |
3.5864 USDC |
3.3820 USDC |
| 2024-12-31 |
3.2005 USDC |
124,442.0800 |
2.9787 USDC |
2.9022 USDC |
3.6341 USDC |
3.4615 USDC |
| 2024-12-30 |
2.8597 USDC |
77,590.5600 |
2.8553 USDC |
2.7299 USDC |
3.0076 USDC |
2.9615 USDC |
| 2024-12-29 |
2.9200 USDC |
20,772.3930 |
3.0333 USDC |
2.8100 USDC |
3.0640 USDC |
2.8100 USDC |