Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.1847 USDT |
237,974.0740 |
1.2065 USDT |
1.1645 USDT |
1.2168 USDT |
1.1858 USDT |
| 2025-12-22 |
1.2280 USDT |
201,955.6460 |
1.2303 USDT |
1.1949 USDT |
1.2535 USDT |
1.2071 USDT |
| 2025-12-21 |
1.2136 USDT |
140,531.0700 |
1.2148 USDT |
1.1853 USDT |
1.2303 USDT |
1.2299 USDT |
| 2025-12-20 |
1.2155 USDT |
268,204.0460 |
1.2180 USDT |
1.1986 USDT |
1.2458 USDT |
1.2152 USDT |
| 2025-12-19 |
1.1865 USDT |
372,346.2800 |
1.1358 USDT |
1.1241 USDT |
1.2325 USDT |
1.2178 USDT |
| 2025-12-18 |
1.1528 USDT |
407,732.8010 |
1.1685 USDT |
1.1058 USDT |
1.2090 USDT |
1.1358 USDT |
| 2025-12-17 |
1.1886 USDT |
808,906.1460 |
1.1757 USDT |
1.1566 USDT |
1.2296 USDT |
1.1691 USDT |
| 2025-12-16 |
1.1243 USDT |
692,826.8870 |
1.1411 USDT |
1.0810 USDT |
1.1820 USDT |
1.1767 USDT |
| 2025-12-15 |
1.1590 USDT |
1,710,094.0740 |
1.1146 USDT |
1.0969 USDT |
1.2472 USDT |
1.1405 USDT |
| 2025-12-14 |
1.1185 USDT |
490,980.6700 |
1.1400 USDT |
1.0973 USDT |
1.1567 USDT |
1.1136 USDT |
| 2025-12-13 |
1.1435 USDT |
405,392.6360 |
1.1790 USDT |
1.1202 USDT |
1.1826 USDT |
1.1404 USDT |
| 2025-12-12 |
1.2253 USDT |
527,215.9930 |
1.2204 USDT |
1.1592 USDT |
1.2673 USDT |
1.1768 USDT |
| 2025-12-11 |
1.1981 USDT |
353,903.5880 |
1.2335 USDT |
1.1729 USDT |
1.2349 USDT |
1.2200 USDT |
| 2025-12-10 |
1.2751 USDT |
532,373.2730 |
1.2880 USDT |
1.2297 USDT |
1.2998 USDT |
1.2336 USDT |
| 2025-12-09 |
1.2575 USDT |
406,313.1750 |
1.2075 USDT |
1.1918 USDT |
1.3303 USDT |
1.2911 USDT |
| 2025-12-08 |
1.2172 USDT |
307,620.0880 |
1.2003 USDT |
1.1866 USDT |
1.2377 USDT |
1.2075 USDT |
| 2025-12-07 |
1.2238 USDT |
263,074.4920 |
1.2441 USDT |
1.1876 USDT |
1.2473 USDT |
1.1998 USDT |
| 2025-12-06 |
1.2523 USDT |
315,476.7880 |
1.2918 USDT |
1.2341 USDT |
1.2929 USDT |
1.2436 USDT |
| 2025-12-05 |
1.3396 USDT |
304,049.2480 |
1.4264 USDT |
1.2871 USDT |
1.4327 USDT |
1.2924 USDT |
| 2025-12-04 |
1.4676 USDT |
786,761.2770 |
1.4894 USDT |
1.4039 USDT |
1.4995 USDT |
1.4263 USDT |
| 2025-12-03 |
1.4646 USDT |
410,397.5250 |
1.4658 USDT |
1.4351 USDT |
1.5016 USDT |
1.4883 USDT |
| 2025-12-02 |
1.4160 USDT |
496,728.4690 |
1.3836 USDT |
1.3478 USDT |
1.5055 USDT |
1.4649 USDT |
| 2025-12-01 |
1.3667 USDT |
819,738.3620 |
1.4580 USDT |
1.3164 USDT |
1.4590 USDT |
1.3821 USDT |
| 2025-11-30 |
1.4836 USDT |
152,621.4770 |
1.4890 USDT |
1.4519 USDT |
1.4997 USDT |
1.4536 USDT |
| 2025-11-29 |
1.5116 USDT |
194,325.0720 |
1.5290 USDT |
1.4850 USDT |
1.5380 USDT |
1.4884 USDT |
| 2025-11-28 |
1.5410 USDT |
349,637.9300 |
1.5315 USDT |
1.5170 USDT |
1.5685 USDT |
1.5290 USDT |
| 2025-11-27 |
1.5262 USDT |
234,319.0960 |
1.5105 USDT |
1.5016 USDT |
1.5415 USDT |
1.5326 USDT |
| 2025-11-26 |
1.5002 USDT |
402,722.2280 |
1.5269 USDT |
1.4590 USDT |
1.5453 USDT |
1.5108 USDT |
| 2025-11-25 |
1.5214 USDT |
282,332.9600 |
1.5502 USDT |
1.4895 USDT |
1.5577 USDT |
1.5274 USDT |
| 2025-11-24 |
1.5147 USDT |
447,529.1400 |
1.4916 USDT |
1.4751 USDT |
1.5675 USDT |
1.5521 USDT |
| 2025-11-23 |
1.5078 USDT |
310,487.6750 |
1.4920 USDT |
1.4851 USDT |
1.5332 USDT |
1.4916 USDT |
| 2025-11-22 |
1.4908 USDT |
384,202.2740 |
1.5127 USDT |
1.4598 USDT |
1.5337 USDT |
1.4922 USDT |
| 2025-11-21 |
1.5368 USDT |
1,356,927.5030 |
1.5961 USDT |
1.4216 USDT |
1.6190 USDT |
1.5130 USDT |
| 2025-11-20 |
1.7222 USDT |
691,048.9640 |
1.8575 USDT |
1.5937 USDT |
1.8637 USDT |
1.5957 USDT |
| 2025-11-19 |
1.8616 USDT |
556,852.3330 |
1.8884 USDT |
1.7817 USDT |
1.9291 USDT |
1.8623 USDT |
| 2025-11-18 |
1.8453 USDT |
1,155,257.1420 |
1.8203 USDT |
1.7777 USDT |
1.9250 USDT |
1.8887 USDT |
| 2025-11-17 |
1.9120 USDT |
781,223.8890 |
2.0011 USDT |
1.7694 USDT |
2.0333 USDT |
1.8182 USDT |
| 2025-11-16 |
2.0154 USDT |
535,896.5590 |
1.9992 USDT |
1.9926 USDT |
2.0800 USDT |
2.0010 USDT |
| 2025-11-15 |
2.0079 USDT |
199,528.8290 |
2.0003 USDT |
1.9948 USDT |
2.0391 USDT |
1.9992 USDT |
| 2025-11-14 |
2.0220 USDT |
818,163.6410 |
2.0636 USDT |
1.9922 USDT |
2.0869 USDT |
2.0011 USDT |
| 2025-11-13 |
2.0437 USDT |
1,259,626.3240 |
2.0092 USDT |
1.9684 USDT |
2.1381 USDT |
2.0639 USDT |
| 2025-11-12 |
2.0052 USDT |
460,664.0610 |
1.9918 USDT |
1.9806 USDT |
2.0456 USDT |
2.0088 USDT |
| 2025-11-11 |
1.9968 USDT |
449,960.5020 |
2.0180 USDT |
1.9851 USDT |
2.0530 USDT |
1.9942 USDT |
| 2025-11-10 |
2.0012 USDT |
524,302.5180 |
1.9821 USDT |
1.9709 USDT |
2.0366 USDT |
2.0168 USDT |
| 2025-11-09 |
1.9120 USDT |
1,369,711.5060 |
1.8366 USDT |
1.7780 USDT |
2.0199 USDT |
1.9821 USDT |
| 2025-11-08 |
1.7967 USDT |
907,914.7260 |
1.7768 USDT |
1.7480 USDT |
1.8408 USDT |
1.8366 USDT |
| 2025-11-07 |
1.7348 USDT |
489,422.2620 |
1.7024 USDT |
1.6463 USDT |
1.8047 USDT |
1.7772 USDT |
| 2025-11-06 |
1.6769 USDT |
536,117.6920 |
1.7039 USDT |
1.6226 USDT |
1.7367 USDT |
1.7021 USDT |
| 2025-11-05 |
1.6336 USDT |
840,199.4990 |
1.6282 USDT |
1.5427 USDT |
1.7124 USDT |
1.7048 USDT |
| 2025-11-04 |
1.6804 USDT |
1,791,924.1720 |
1.8495 USDT |
1.5175 USDT |
1.8824 USDT |
1.6270 USDT |