Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
1.6028 USDT |
1,317,816.7070 |
1.5198 USDT |
1.5136 USDT |
1.6925 USDT |
1.6326 USDT |
| 2025-05-17 |
1.5425 USDT |
976,274.6820 |
1.6118 USDT |
1.4896 USDT |
1.6184 USDT |
1.5185 USDT |
| 2025-05-16 |
1.6951 USDT |
1,444,454.0670 |
1.6505 USDT |
1.5950 USDT |
1.7660 USDT |
1.6126 USDT |
| 2025-05-15 |
1.6610 USDT |
2,212,486.1140 |
1.6668 USDT |
1.5762 USDT |
1.7749 USDT |
1.6497 USDT |
| 2025-05-14 |
1.6903 USDT |
1,120,954.7380 |
1.7440 USDT |
1.6211 USDT |
1.7697 USDT |
1.6662 USDT |
| 2025-05-13 |
1.6272 USDT |
1,051,908.1760 |
1.6160 USDT |
1.5210 USDT |
1.7523 USDT |
1.7436 USDT |
| 2025-05-12 |
1.6118 USDT |
1,196,525.6190 |
1.6008 USDT |
1.5074 USDT |
1.7151 USDT |
1.6171 USDT |
| 2025-05-11 |
1.6189 USDT |
817,720.2230 |
1.6940 USDT |
1.5495 USDT |
1.7061 USDT |
1.5990 USDT |
| 2025-05-10 |
1.5911 USDT |
1,277,943.1360 |
1.4994 USDT |
1.4941 USDT |
1.7086 USDT |
1.6934 USDT |
| 2025-05-09 |
1.5274 USDT |
1,951,356.7780 |
1.5017 USDT |
1.4573 USDT |
1.6250 USDT |
1.5002 USDT |
| 2025-05-08 |
1.4312 USDT |
1,577,682.1890 |
1.2668 USDT |
1.2655 USDT |
1.5466 USDT |
1.5018 USDT |
| 2025-05-07 |
1.2968 USDT |
850,870.6030 |
1.3465 USDT |
1.2264 USDT |
1.3711 USDT |
1.2648 USDT |
| 2025-05-06 |
1.3307 USDT |
1,655,916.2240 |
1.3877 USDT |
1.2764 USDT |
1.3941 USDT |
1.3432 USDT |
| 2025-05-05 |
1.3618 USDT |
1,116,933.1590 |
1.3511 USDT |
1.3121 USDT |
1.4000 USDT |
1.3860 USDT |
| 2025-05-04 |
1.3435 USDT |
819,851.5930 |
1.3559 USDT |
1.3019 USDT |
1.3873 USDT |
1.3487 USDT |
| 2025-05-03 |
1.3667 USDT |
1,245,845.3180 |
1.4259 USDT |
1.3166 USDT |
1.4260 USDT |
1.3592 USDT |
| 2025-05-02 |
1.4297 USDT |
2,275,407.9040 |
1.4434 USDT |
1.3833 USDT |
1.4695 USDT |
1.4271 USDT |
| 2025-05-01 |
1.3659 USDT |
3,895,103.8640 |
1.2010 USDT |
1.2010 USDT |
1.4598 USDT |
1.4440 USDT |
| 2025-04-30 |
1.1951 USDT |
660,424.9700 |
1.2002 USDT |
1.1424 USDT |
1.2527 USDT |
1.2011 USDT |
| 2025-04-29 |
1.2067 USDT |
721,165.1050 |
1.1902 USDT |
1.1696 USDT |
1.2747 USDT |
1.2025 USDT |
| 2025-04-28 |
1.2221 USDT |
998,535.5450 |
1.2117 USDT |
1.1625 USDT |
1.2778 USDT |
1.1895 USDT |
| 2025-04-27 |
1.2383 USDT |
869,566.1160 |
1.2894 USDT |
1.1975 USDT |
1.3060 USDT |
1.2101 USDT |
| 2025-04-26 |
1.2635 USDT |
1,678,162.1990 |
1.1897 USDT |
1.1897 USDT |
1.3200 USDT |
1.2860 USDT |
| 2025-04-25 |
1.1892 USDT |
2,223,055.0510 |
1.1561 USDT |
1.1017 USDT |
1.2480 USDT |
1.1886 USDT |
| 2025-04-24 |
1.1228 USDT |
3,867,154.9570 |
1.1796 USDT |
1.0621 USDT |
1.2478 USDT |
1.1556 USDT |
| 2025-04-23 |
1.0717 USDT |
3,042,667.3710 |
1.0097 USDT |
0.9819 USDT |
1.1930 USDT |
1.1813 USDT |
| 2025-04-22 |
0.9550 USDT |
1,087,654.3910 |
0.9187 USDT |
0.8928 USDT |
1.0106 USDT |
1.0086 USDT |
| 2025-04-21 |
0.9314 USDT |
806,963.0320 |
0.9218 USDT |
0.9062 USDT |
0.9522 USDT |
0.9186 USDT |
| 2025-04-20 |
0.9231 USDT |
890,251.5870 |
0.9365 USDT |
0.8926 USDT |
0.9531 USDT |
0.9217 USDT |
| 2025-04-19 |
0.9288 USDT |
765,029.7360 |
0.9093 USDT |
0.9071 USDT |
0.9448 USDT |
0.9364 USDT |
| 2025-04-18 |
0.9128 USDT |
944,362.4490 |
0.9164 USDT |
0.9014 USDT |
0.9300 USDT |
0.9092 USDT |
| 2025-04-17 |
0.9075 USDT |
1,516,494.3150 |
0.8540 USDT |
0.8491 USDT |
0.9600 USDT |
0.9161 USDT |
| 2025-04-16 |
0.8514 USDT |
1,908,295.6930 |
0.8775 USDT |
0.8171 USDT |
0.8813 USDT |
0.8538 USDT |
| 2025-04-15 |
0.9216 USDT |
1,044,735.5880 |
0.9815 USDT |
0.8593 USDT |
0.9873 USDT |
0.8777 USDT |
| 2025-04-14 |
0.9817 USDT |
1,609,834.5670 |
0.9704 USDT |
0.9440 USDT |
1.0476 USDT |
0.9814 USDT |
| 2025-04-13 |
1.0048 USDT |
797,069.2240 |
1.0376 USDT |
0.9459 USDT |
1.0586 USDT |
0.9698 USDT |
| 2025-04-12 |
1.0210 USDT |
984,523.8670 |
0.9917 USDT |
0.9609 USDT |
1.0824 USDT |
1.0380 USDT |
| 2025-04-11 |
1.0008 USDT |
1,442,551.6680 |
0.9993 USDT |
0.9795 USDT |
1.0269 USDT |
0.9915 USDT |
| 2025-04-10 |
1.0198 USDT |
853,144.5220 |
1.0710 USDT |
0.9652 USDT |
1.0733 USDT |
0.9998 USDT |
| 2025-04-09 |
0.9926 USDT |
1,398,999.5070 |
0.9530 USDT |
0.9145 USDT |
1.0833 USDT |
1.0717 USDT |
| 2025-04-08 |
0.9856 USDT |
1,060,341.8660 |
0.9817 USDT |
0.9403 USDT |
1.0262 USDT |
0.9530 USDT |
| 2025-04-07 |
0.9343 USDT |
2,352,219.1860 |
0.9078 USDT |
0.8507 USDT |
1.0235 USDT |
0.9812 USDT |
| 2025-04-06 |
0.9759 USDT |
1,970,977.0360 |
1.1480 USDT |
0.8823 USDT |
1.1492 USDT |
0.9081 USDT |
| 2025-04-05 |
1.1392 USDT |
366,503.4270 |
1.1518 USDT |
1.1149 USDT |
1.1569 USDT |
1.1501 USDT |
| 2025-04-04 |
1.1279 USDT |
589,739.0130 |
1.1296 USDT |
1.0767 USDT |
1.1634 USDT |
1.1503 USDT |
| 2025-04-03 |
1.1265 USDT |
1,329,129.3990 |
1.1117 USDT |
1.0600 USDT |
1.1919 USDT |
1.1295 USDT |
| 2025-04-02 |
1.1770 USDT |
2,089,604.8850 |
1.2520 USDT |
1.0924 USDT |
1.2553 USDT |
1.1100 USDT |
| 2025-04-01 |
1.2643 USDT |
1,165,686.0780 |
1.2187 USDT |
1.2111 USDT |
1.3264 USDT |
1.2536 USDT |
| 2025-03-31 |
1.2069 USDT |
895,664.3470 |
1.2309 USDT |
1.1658 USDT |
1.2364 USDT |
1.2199 USDT |
| 2025-03-30 |
1.2555 USDT |
996,047.1580 |
1.2828 USDT |
1.2115 USDT |
1.3076 USDT |
1.2304 USDT |