Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |