Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
1.9083 USDT |
1,182,825.0650 |
2.0767 USDT |
1.7934 USDT |
2.0896 USDT |
1.8492 USDT |
| 2025-11-02 |
2.0262 USDT |
524,310.1330 |
2.0302 USDT |
1.9799 USDT |
2.0933 USDT |
2.0778 USDT |
| 2025-11-01 |
2.0041 USDT |
478,599.3910 |
1.9560 USDT |
1.9526 USDT |
2.0552 USDT |
2.0303 USDT |
| 2025-10-31 |
1.9977 USDT |
775,945.6040 |
1.9634 USDT |
1.9548 USDT |
2.0382 USDT |
1.9569 USDT |
| 2025-10-30 |
1.9438 USDT |
521,087.9890 |
1.9805 USDT |
1.8798 USDT |
2.0014 USDT |
1.9655 USDT |
| 2025-10-29 |
1.9711 USDT |
832,376.2400 |
1.9280 USDT |
1.9127 USDT |
2.0200 USDT |
1.9809 USDT |
| 2025-10-28 |
2.0017 USDT |
896,721.3930 |
2.0511 USDT |
1.8983 USDT |
2.0910 USDT |
1.9276 USDT |
| 2025-10-27 |
2.0796 USDT |
799,287.3590 |
2.0949 USDT |
2.0165 USDT |
2.1423 USDT |
2.0522 USDT |
| 2025-10-26 |
2.0359 USDT |
682,137.3340 |
1.9886 USDT |
1.9685 USDT |
2.1127 USDT |
2.0946 USDT |
| 2025-10-25 |
1.9959 USDT |
663,512.3530 |
2.0296 USDT |
1.9579 USDT |
2.0408 USDT |
1.9881 USDT |
| 2025-10-24 |
1.9895 USDT |
1,199,595.9790 |
1.9151 USDT |
1.9147 USDT |
2.0685 USDT |
2.0299 USDT |
| 2025-10-23 |
1.8698 USDT |
650,471.8500 |
1.8211 USDT |
1.8109 USDT |
1.9152 USDT |
1.9146 USDT |
| 2025-10-22 |
1.8244 USDT |
1,341,609.4410 |
1.8501 USDT |
1.7710 USDT |
1.8604 USDT |
1.8207 USDT |
| 2025-10-21 |
1.9062 USDT |
1,519,168.1970 |
1.9316 USDT |
1.8229 USDT |
2.0198 USDT |
1.8518 USDT |
| 2025-10-20 |
1.9724 USDT |
14,459,494.2770 |
1.9350 USDT |
1.8850 USDT |
2.2438 USDT |
1.9321 USDT |
| 2025-10-19 |
1.9396 USDT |
2,499,656.1810 |
1.8912 USDT |
1.8090 USDT |
2.0400 USDT |
1.9361 USDT |
| 2025-10-18 |
1.8330 USDT |
1,062,261.9030 |
1.7744 USDT |
1.7680 USDT |
1.9161 USDT |
1.8912 USDT |
| 2025-10-17 |
1.7061 USDT |
1,096,538.8410 |
1.7766 USDT |
1.6110 USDT |
1.8093 USDT |
1.7740 USDT |
| 2025-10-16 |
1.8850 USDT |
1,288,040.3220 |
1.9047 USDT |
1.7428 USDT |
1.9998 USDT |
1.7781 USDT |
| 2025-10-15 |
1.9835 USDT |
2,020,506.1590 |
1.9914 USDT |
1.8540 USDT |
2.0799 USDT |
1.9040 USDT |
| 2025-10-14 |
1.8735 USDT |
1,267,516.5400 |
1.9826 USDT |
1.7446 USDT |
2.0016 USDT |
1.9883 USDT |
| 2025-10-13 |
1.9786 USDT |
2,161,199.4750 |
1.9670 USDT |
1.9142 USDT |
2.0180 USDT |
1.9823 USDT |
| 2025-10-12 |
1.8736 USDT |
4,957,196.4670 |
1.6076 USDT |
1.5745 USDT |
2.0500 USDT |
1.9658 USDT |
| 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 |