Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
1.4058 USDT |
690,544.6340 |
1.3792 USDT |
1.3723 USDT |
1.4386 USDT |
1.4069 USDT |
| 2025-07-02 |
1.3407 USDT |
620,178.1810 |
1.2782 USDT |
1.2658 USDT |
1.4131 USDT |
1.3800 USDT |
| 2025-07-01 |
1.3099 USDT |
380,549.7500 |
1.3465 USDT |
1.2687 USDT |
1.3513 USDT |
1.2789 USDT |
| 2025-06-30 |
1.3789 USDT |
510,254.5830 |
1.4253 USDT |
1.3440 USDT |
1.4365 USDT |
1.3469 USDT |
| 2025-06-29 |
1.3873 USDT |
565,386.5460 |
1.3781 USDT |
1.3543 USDT |
1.4394 USDT |
1.4255 USDT |
| 2025-06-28 |
1.3587 USDT |
343,569.8720 |
1.3428 USDT |
1.3333 USDT |
1.3844 USDT |
1.3780 USDT |
| 2025-06-27 |
1.3587 USDT |
519,839.0620 |
1.3574 USDT |
1.3267 USDT |
1.3923 USDT |
1.3421 USDT |
| 2025-06-26 |
1.3991 USDT |
560,351.3890 |
1.3901 USDT |
1.3477 USDT |
1.4417 USDT |
1.3577 USDT |
| 2025-06-25 |
1.4046 USDT |
787,767.9580 |
1.4012 USDT |
1.3692 USDT |
1.4412 USDT |
1.3904 USDT |
| 2025-06-24 |
1.3721 USDT |
642,089.4940 |
1.3658 USDT |
1.3406 USDT |
1.4181 USDT |
1.4019 USDT |
| 2025-06-23 |
1.2345 USDT |
1,140,712.7510 |
1.1628 USDT |
1.1532 USDT |
1.3712 USDT |
1.3662 USDT |
| 2025-06-22 |
1.1242 USDT |
745,430.4670 |
1.1528 USDT |
1.0794 USDT |
1.1722 USDT |
1.1633 USDT |
| 2025-06-21 |
1.1895 USDT |
536,463.7830 |
1.1915 USDT |
1.1162 USDT |
1.2338 USDT |
1.1517 USDT |
| 2025-06-20 |
1.2439 USDT |
844,870.6040 |
1.2844 USDT |
1.1760 USDT |
1.2910 USDT |
1.1914 USDT |
| 2025-06-19 |
1.3214 USDT |
368,971.5790 |
1.3640 USDT |
1.2667 USDT |
1.3786 USDT |
1.2846 USDT |
| 2025-06-18 |
1.3540 USDT |
535,723.4610 |
1.3657 USDT |
1.3163 USDT |
1.3903 USDT |
1.3638 USDT |
| 2025-06-17 |
1.4224 USDT |
1,101,273.9480 |
1.4474 USDT |
1.3256 USDT |
1.5100 USDT |
1.3633 USDT |
| 2025-06-16 |
1.4715 USDT |
560,616.2600 |
1.4100 USDT |
1.3843 USDT |
1.5340 USDT |
1.4457 USDT |
| 2025-06-15 |
1.4005 USDT |
291,280.1500 |
1.3952 USDT |
1.3729 USDT |
1.4272 USDT |
1.4092 USDT |
| 2025-06-14 |
1.4056 USDT |
423,000.4130 |
1.4450 USDT |
1.3650 USDT |
1.4450 USDT |
1.3957 USDT |
| 2025-06-13 |
1.4090 USDT |
1,022,638.0460 |
1.4820 USDT |
1.3618 USDT |
1.4849 USDT |
1.4458 USDT |
| 2025-06-12 |
1.5419 USDT |
810,459.2440 |
1.5785 USDT |
1.4729 USDT |
1.5869 USDT |
1.4820 USDT |
| 2025-06-11 |
1.5997 USDT |
826,659.8130 |
1.6021 USDT |
1.5544 USDT |
1.6598 USDT |
1.5792 USDT |
| 2025-06-10 |
1.5459 USDT |
905,345.2170 |
1.5228 USDT |
1.4973 USDT |
1.6029 USDT |
1.6023 USDT |
| 2025-06-09 |
1.4295 USDT |
652,509.0410 |
1.3899 USDT |
1.3781 USDT |
1.5241 USDT |
1.5227 USDT |
| 2025-06-08 |
1.3872 USDT |
566,655.1890 |
1.3877 USDT |
1.3609 USDT |
1.4133 USDT |
1.3902 USDT |
| 2025-06-07 |
1.3567 USDT |
281,955.9870 |
1.3009 USDT |
1.2948 USDT |
1.3900 USDT |
1.3874 USDT |
| 2025-06-06 |
1.2875 USDT |
887,718.2150 |
1.2602 USDT |
1.2273 USDT |
1.3466 USDT |
1.3007 USDT |
| 2025-06-05 |
1.3576 USDT |
677,964.0710 |
1.3890 USDT |
1.2580 USDT |
1.4217 USDT |
1.2580 USDT |
| 2025-06-04 |
1.4040 USDT |
477,057.7340 |
1.3969 USDT |
1.3608 USDT |
1.4317 USDT |
1.3898 USDT |
| 2025-06-03 |
1.3882 USDT |
535,445.1820 |
1.3633 USDT |
1.3429 USDT |
1.4230 USDT |
1.3957 USDT |
| 2025-06-02 |
1.3320 USDT |
365,901.1580 |
1.3626 USDT |
1.2983 USDT |
1.3727 USDT |
1.3629 USDT |
| 2025-06-01 |
1.3333 USDT |
281,888.7090 |
1.3209 USDT |
1.2951 USDT |
1.3670 USDT |
1.3617 USDT |
| 2025-05-31 |
1.2916 USDT |
458,259.6050 |
1.2794 USDT |
1.2412 USDT |
1.3342 USDT |
1.3211 USDT |
| 2025-05-30 |
1.3417 USDT |
782,154.9820 |
1.4020 USDT |
1.2682 USDT |
1.4051 USDT |
1.2797 USDT |
| 2025-05-29 |
1.4626 USDT |
468,404.5800 |
1.4468 USDT |
1.3930 USDT |
1.5345 USDT |
1.4005 USDT |
| 2025-05-28 |
1.4534 USDT |
362,177.2420 |
1.4923 USDT |
1.4015 USDT |
1.5003 USDT |
1.4478 USDT |
| 2025-05-27 |
1.4916 USDT |
460,417.0860 |
1.4708 USDT |
1.4300 USDT |
1.5394 USDT |
1.4905 USDT |
| 2025-05-26 |
1.4956 USDT |
597,657.8330 |
1.5075 USDT |
1.4573 USDT |
1.5411 USDT |
1.4717 USDT |
| 2025-05-25 |
1.4643 USDT |
459,866.7740 |
1.5126 USDT |
1.4202 USDT |
1.5207 USDT |
1.5093 USDT |
| 2025-05-24 |
1.5396 USDT |
362,941.2290 |
1.5279 USDT |
1.5036 USDT |
1.5623 USDT |
1.5124 USDT |
| 2025-05-23 |
1.6176 USDT |
1,468,339.1470 |
1.7246 USDT |
1.5159 USDT |
1.7561 USDT |
1.5262 USDT |
| 2025-05-22 |
1.6988 USDT |
1,171,172.6400 |
1.6685 USDT |
1.6563 USDT |
1.7437 USDT |
1.7233 USDT |
| 2025-05-21 |
1.6729 USDT |
1,151,771.9710 |
1.6762 USDT |
1.5931 USDT |
1.7407 USDT |
1.6694 USDT |
| 2025-05-20 |
1.6840 USDT |
1,407,392.0990 |
1.6607 USDT |
1.6075 USDT |
1.7565 USDT |
1.6744 USDT |
| 2025-05-19 |
1.6003 USDT |
1,436,422.2440 |
1.6313 USDT |
1.5323 USDT |
1.6716 USDT |
1.6586 USDT |
| 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 |