Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-11 |
1.6104 USDT |
6,266,397.9340 |
1.3599 USDT |
1.3184 USDT |
1.8888 USDT |
1.6085 USDT |
| 2025-10-10 |
1.3288 USDT |
4,389,329.2290 |
1.7058 USDT |
0.5219 USDT |
1.7058 USDT |
1.3619 USDT |
| 2025-10-09 |
1.7157 USDT |
522,433.1750 |
1.7909 USDT |
1.6658 USDT |
1.7944 USDT |
1.7057 USDT |
| 2025-10-08 |
1.7787 USDT |
674,053.3690 |
1.7791 USDT |
1.7451 USDT |
1.8172 USDT |
1.7893 USDT |
| 2025-10-07 |
1.8810 USDT |
1,212,012.7880 |
1.9158 USDT |
1.7747 USDT |
1.9512 USDT |
1.7797 USDT |
| 2025-10-06 |
1.9247 USDT |
1,259,611.4610 |
1.8849 USDT |
1.8341 USDT |
2.0099 USDT |
1.9159 USDT |
| 2025-10-05 |
1.8751 USDT |
1,390,274.4820 |
1.8538 USDT |
1.8234 USDT |
1.9163 USDT |
1.8842 USDT |
| 2025-10-04 |
1.8579 USDT |
2,476,579.4440 |
1.8742 USDT |
1.8084 USDT |
1.9092 USDT |
1.8535 USDT |
| 2025-10-03 |
2.0102 USDT |
6,357,971.5370 |
1.9625 USDT |
1.8610 USDT |
2.1455 USDT |
1.8727 USDT |
| 2025-10-02 |
1.8887 USDT |
1,912,196.1810 |
1.8386 USDT |
1.8059 USDT |
1.9968 USDT |
1.9613 USDT |
| 2025-10-01 |
1.8061 USDT |
862,722.5500 |
1.7009 USDT |
1.6826 USDT |
1.8499 USDT |
1.8363 USDT |
| 2025-09-30 |
1.6864 USDT |
375,910.0710 |
1.7383 USDT |
1.6450 USDT |
1.7398 USDT |
1.7009 USDT |
| 2025-09-29 |
1.7465 USDT |
911,196.5470 |
1.7500 USDT |
1.7075 USDT |
1.7750 USDT |
1.7371 USDT |
| 2025-09-28 |
1.7115 USDT |
375,321.2800 |
1.6904 USDT |
1.6567 USDT |
1.7611 USDT |
1.7499 USDT |
| 2025-09-27 |
1.6894 USDT |
390,864.9180 |
1.6900 USDT |
1.6572 USDT |
1.7141 USDT |
1.6893 USDT |
| 2025-09-26 |
1.6681 USDT |
704,611.7050 |
1.6283 USDT |
1.6204 USDT |
1.7234 USDT |
1.6898 USDT |
| 2025-09-25 |
1.6683 USDT |
889,713.4460 |
1.7354 USDT |
1.6109 USDT |
1.7424 USDT |
1.6277 USDT |
| 2025-09-24 |
1.7648 USDT |
1,891,842.2130 |
1.7265 USDT |
1.7206 USDT |
1.8015 USDT |
1.7362 USDT |
| 2025-09-23 |
1.7929 USDT |
919,622.5630 |
1.8332 USDT |
1.7236 USDT |
1.8397 USDT |
1.7266 USDT |
| 2025-09-22 |
1.8349 USDT |
1,872,016.4730 |
1.9564 USDT |
1.6719 USDT |
1.9633 USDT |
1.8341 USDT |
| 2025-09-21 |
2.0008 USDT |
994,801.4120 |
2.0092 USDT |
1.9554 USDT |
2.0675 USDT |
1.9561 USDT |
| 2025-09-20 |
2.0408 USDT |
1,150,150.8000 |
2.0825 USDT |
2.0012 USDT |
2.1167 USDT |
2.0095 USDT |
| 2025-09-19 |
2.1963 USDT |
1,886,386.8530 |
2.3500 USDT |
2.0691 USDT |
2.3543 USDT |
2.0834 USDT |
| 2025-09-18 |
2.2495 USDT |
4,092,383.9840 |
2.0624 USDT |
2.0283 USDT |
2.4745 USDT |
2.3500 USDT |
| 2025-09-17 |
2.0034 USDT |
843,722.2720 |
1.9970 USDT |
1.9596 USDT |
2.0716 USDT |
2.0614 USDT |
| 2025-09-16 |
1.9782 USDT |
589,117.8240 |
1.9677 USDT |
1.9212 USDT |
2.0298 USDT |
1.9970 USDT |
| 2025-09-15 |
1.9911 USDT |
944,803.7120 |
2.0318 USDT |
1.9339 USDT |
2.0824 USDT |
1.9689 USDT |
| 2025-09-14 |
2.0347 USDT |
630,640.6660 |
2.1060 USDT |
1.9810 USDT |
2.1111 USDT |
2.0325 USDT |
| 2025-09-13 |
2.1365 USDT |
818,131.4570 |
2.1940 USDT |
2.0517 USDT |
2.1986 USDT |
2.1060 USDT |
| 2025-09-12 |
2.1341 USDT |
932,445.1100 |
2.1233 USDT |
2.0696 USDT |
2.2100 USDT |
2.1938 USDT |
| 2025-09-11 |
2.0496 USDT |
1,812,414.3980 |
1.9858 USDT |
1.9800 USDT |
2.1390 USDT |
2.1232 USDT |
| 2025-09-10 |
2.0538 USDT |
1,873,822.3060 |
1.9445 USDT |
1.9171 USDT |
2.2003 USDT |
1.9854 USDT |
| 2025-09-09 |
1.9774 USDT |
994,435.6950 |
1.9457 USDT |
1.9127 USDT |
2.0113 USDT |
1.9461 USDT |
| 2025-09-08 |
1.9820 USDT |
894,998.2950 |
1.9880 USDT |
1.9273 USDT |
2.0170 USDT |
1.9456 USDT |
| 2025-09-07 |
1.9535 USDT |
1,719,379.3730 |
1.9991 USDT |
1.8571 USDT |
2.0333 USDT |
1.9894 USDT |
| 2025-09-06 |
1.9846 USDT |
414,622.4550 |
1.9745 USDT |
1.9563 USDT |
2.0065 USDT |
1.9991 USDT |
| 2025-09-05 |
2.0070 USDT |
1,236,104.7750 |
1.9989 USDT |
1.9542 USDT |
2.0662 USDT |
1.9749 USDT |
| 2025-09-04 |
2.0444 USDT |
3,217,631.9910 |
1.9915 USDT |
1.9251 USDT |
2.1500 USDT |
1.9987 USDT |
| 2025-09-03 |
1.9722 USDT |
1,065,836.3410 |
1.9278 USDT |
1.8689 USDT |
2.0581 USDT |
1.9932 USDT |
| 2025-09-02 |
1.8996 USDT |
1,204,151.0520 |
1.8144 USDT |
1.8112 USDT |
1.9561 USDT |
1.9281 USDT |
| 2025-09-01 |
1.8662 USDT |
1,263,726.8930 |
1.9225 USDT |
1.7771 USDT |
1.9309 USDT |
1.8141 USDT |
| 2025-08-31 |
1.9823 USDT |
758,931.7870 |
1.9984 USDT |
1.9218 USDT |
2.0318 USDT |
1.9250 USDT |
| 2025-08-30 |
2.0000 USDT |
981,062.1530 |
2.0161 USDT |
1.9569 USDT |
2.0456 USDT |
1.9986 USDT |
| 2025-08-29 |
2.0647 USDT |
1,926,070.8460 |
2.1097 USDT |
1.9788 USDT |
2.1866 USDT |
2.0153 USDT |
| 2025-08-28 |
2.1543 USDT |
1,682,013.3250 |
2.1550 USDT |
2.0856 USDT |
2.2293 USDT |
2.1118 USDT |
| 2025-08-27 |
2.2432 USDT |
2,291,850.6390 |
2.3513 USDT |
2.1485 USDT |
2.3773 USDT |
2.1553 USDT |
| 2025-08-26 |
2.3542 USDT |
1,742,563.2620 |
2.3586 USDT |
2.2914 USDT |
2.4191 USDT |
2.3510 USDT |
| 2025-08-25 |
2.4878 USDT |
2,384,867.5650 |
2.5537 USDT |
2.3491 USDT |
2.5990 USDT |
2.3596 USDT |
| 2025-08-24 |
2.5576 USDT |
3,113,246.0540 |
2.6738 USDT |
2.4486 USDT |
2.6880 USDT |
2.5544 USDT |
| 2025-08-23 |
2.6990 USDT |
1,166,920.1440 |
2.6812 USDT |
2.5913 USDT |
2.8401 USDT |
2.6729 USDT |