Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
2.6118 USDT |
4,337,010.2150 |
2.3400 USDT |
2.3306 USDT |
2.8593 USDT |
2.6793 USDT |
| 2025-08-21 |
2.3322 USDT |
2,111,654.9400 |
2.2468 USDT |
2.2318 USDT |
2.3877 USDT |
2.3371 USDT |
| 2025-08-20 |
2.1222 USDT |
889,350.0150 |
1.9872 USDT |
1.9849 USDT |
2.2609 USDT |
2.2466 USDT |
| 2025-08-19 |
2.0332 USDT |
1,037,594.9830 |
1.9850 USDT |
1.9300 USDT |
2.1048 USDT |
1.9868 USDT |
| 2025-08-18 |
1.9803 USDT |
1,360,649.5570 |
2.0661 USDT |
1.9253 USDT |
2.0722 USDT |
1.9854 USDT |
| 2025-08-17 |
2.0656 USDT |
756,499.9220 |
2.0052 USDT |
1.9860 USDT |
2.1287 USDT |
2.0662 USDT |
| 2025-08-16 |
1.9660 USDT |
592,559.2800 |
1.9399 USDT |
1.9177 USDT |
2.0186 USDT |
2.0050 USDT |
| 2025-08-15 |
1.9864 USDT |
926,024.8400 |
2.0437 USDT |
1.8997 USDT |
2.0922 USDT |
1.9391 USDT |
| 2025-08-14 |
2.1384 USDT |
1,438,853.7260 |
2.2600 USDT |
1.9879 USDT |
2.2978 USDT |
2.0429 USDT |
| 2025-08-13 |
2.2393 USDT |
1,182,342.6770 |
2.2147 USDT |
2.1875 USDT |
2.2824 USDT |
2.2619 USDT |
| 2025-08-12 |
2.1366 USDT |
937,928.5980 |
2.0408 USDT |
2.0200 USDT |
2.2500 USDT |
2.2150 USDT |
| 2025-08-11 |
2.0988 USDT |
956,994.8120 |
2.1511 USDT |
2.0186 USDT |
2.2100 USDT |
2.0448 USDT |
| 2025-08-10 |
2.1302 USDT |
746,551.8170 |
2.1695 USDT |
2.0685 USDT |
2.2189 USDT |
2.1527 USDT |
| 2025-08-09 |
2.1421 USDT |
894,384.3530 |
2.0343 USDT |
2.0226 USDT |
2.2027 USDT |
2.1700 USDT |
| 2025-08-08 |
2.0543 USDT |
1,528,545.2710 |
1.9826 USDT |
1.9613 USDT |
2.1230 USDT |
2.0337 USDT |
| 2025-08-07 |
1.9127 USDT |
498,856.4570 |
1.8371 USDT |
1.8268 USDT |
1.9885 USDT |
1.9825 USDT |
| 2025-08-06 |
1.8302 USDT |
615,700.2890 |
1.8096 USDT |
1.7724 USDT |
1.8655 USDT |
1.8368 USDT |
| 2025-08-05 |
1.8167 USDT |
727,719.7140 |
1.8318 USDT |
1.7648 USDT |
1.8707 USDT |
1.8054 USDT |
| 2025-08-04 |
1.7883 USDT |
610,354.6000 |
1.7368 USDT |
1.7342 USDT |
1.8526 USDT |
1.8311 USDT |
| 2025-08-03 |
1.6830 USDT |
407,222.5480 |
1.6009 USDT |
1.5760 USDT |
1.7440 USDT |
1.7321 USDT |
| 2025-08-02 |
1.6189 USDT |
423,239.1760 |
1.6368 USDT |
1.5635 USDT |
1.6747 USDT |
1.5959 USDT |
| 2025-08-01 |
1.6563 USDT |
1,369,925.5010 |
1.7368 USDT |
1.5737 USDT |
1.7509 USDT |
1.6364 USDT |
| 2025-07-31 |
1.8226 USDT |
412,712.3890 |
1.8065 USDT |
1.7322 USDT |
1.8793 USDT |
1.7372 USDT |
| 2025-07-30 |
1.7716 USDT |
975,898.3520 |
1.8019 USDT |
1.6927 USDT |
1.8273 USDT |
1.8048 USDT |
| 2025-07-29 |
1.7876 USDT |
894,903.3380 |
1.7669 USDT |
1.7112 USDT |
1.8800 USDT |
1.8043 USDT |
| 2025-07-28 |
1.8348 USDT |
1,444,766.3430 |
1.9654 USDT |
1.7485 USDT |
2.0180 USDT |
1.7632 USDT |
| 2025-07-27 |
1.9761 USDT |
559,238.6750 |
1.9714 USDT |
1.9233 USDT |
2.0162 USDT |
1.9638 USDT |
| 2025-07-26 |
1.9603 USDT |
494,431.5000 |
1.9430 USDT |
1.9072 USDT |
2.0199 USDT |
1.9685 USDT |
| 2025-07-25 |
1.8950 USDT |
838,217.9880 |
1.9137 USDT |
1.8230 USDT |
1.9701 USDT |
1.9445 USDT |
| 2025-07-24 |
1.8823 USDT |
1,003,981.1170 |
1.8933 USDT |
1.7670 USDT |
1.9637 USDT |
1.9127 USDT |
| 2025-07-23 |
1.9246 USDT |
934,159.8260 |
2.0332 USDT |
1.8112 USDT |
2.0404 USDT |
1.8929 USDT |
| 2025-07-22 |
1.9816 USDT |
1,132,497.2910 |
2.0300 USDT |
1.8962 USDT |
2.0507 USDT |
2.0338 USDT |
| 2025-07-21 |
2.1115 USDT |
1,268,591.8270 |
2.1620 USDT |
2.0173 USDT |
2.2195 USDT |
2.0294 USDT |
| 2025-07-20 |
2.1345 USDT |
1,212,974.4570 |
2.0010 USDT |
1.9810 USDT |
2.2095 USDT |
2.1662 USDT |
| 2025-07-19 |
1.9947 USDT |
872,355.3240 |
2.0499 USDT |
1.9412 USDT |
2.0756 USDT |
1.9995 USDT |
| 2025-07-18 |
2.1163 USDT |
1,754,011.0220 |
2.0672 USDT |
2.0119 USDT |
2.2503 USDT |
2.0498 USDT |
| 2025-07-17 |
2.0756 USDT |
1,080,789.5300 |
2.0851 USDT |
2.0093 USDT |
2.1363 USDT |
2.0668 USDT |
| 2025-07-16 |
2.0762 USDT |
1,480,138.0760 |
2.1006 USDT |
2.0106 USDT |
2.1602 USDT |
2.0856 USDT |
| 2025-07-15 |
1.9405 USDT |
2,639,361.6820 |
1.8258 USDT |
1.7624 USDT |
2.1350 USDT |
2.1012 USDT |
| 2025-07-14 |
1.8936 USDT |
2,398,693.2210 |
1.9117 USDT |
1.7742 USDT |
2.0018 USDT |
1.8270 USDT |
| 2025-07-13 |
1.8886 USDT |
2,061,892.8480 |
1.6663 USDT |
1.6551 USDT |
2.0482 USDT |
1.9113 USDT |
| 2025-07-12 |
1.6613 USDT |
610,229.2150 |
1.6963 USDT |
1.6052 USDT |
1.7200 USDT |
1.6664 USDT |
| 2025-07-11 |
1.7095 USDT |
959,262.2460 |
1.6922 USDT |
1.6651 USDT |
1.7449 USDT |
1.6960 USDT |
| 2025-07-10 |
1.6324 USDT |
1,326,658.8730 |
1.5805 USDT |
1.5681 USDT |
1.7277 USDT |
1.6925 USDT |
| 2025-07-09 |
1.4762 USDT |
1,328,808.5070 |
1.4132 USDT |
1.4044 USDT |
1.5894 USDT |
1.5796 USDT |
| 2025-07-08 |
1.3700 USDT |
358,058.7510 |
1.3513 USDT |
1.3274 USDT |
1.4144 USDT |
1.4134 USDT |
| 2025-07-07 |
1.3707 USDT |
387,539.6270 |
1.3924 USDT |
1.3377 USDT |
1.4117 USDT |
1.3532 USDT |
| 2025-07-06 |
1.3705 USDT |
523,930.2400 |
1.3556 USDT |
1.3412 USDT |
1.4226 USDT |
1.3923 USDT |
| 2025-07-05 |
1.3542 USDT |
433,521.5190 |
1.3400 USDT |
1.3333 USDT |
1.3729 USDT |
1.3553 USDT |
| 2025-07-04 |
1.3725 USDT |
703,782.3420 |
1.4071 USDT |
1.3261 USDT |
1.4252 USDT |
1.3408 USDT |