Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
1.3252 USDT |
1,152,453.8710 |
1.4044 USDT |
1.2683 USDT |
1.4228 USDT |
1.2827 USDT |
| 2025-03-28 |
1.4444 USDT |
1,036,229.5170 |
1.5680 USDT |
1.3682 USDT |
1.5680 USDT |
1.4024 USDT |
| 2025-03-27 |
1.5461 USDT |
1,837,393.3420 |
1.4778 USDT |
1.4525 USDT |
1.6329 USDT |
1.5686 USDT |
| 2025-03-26 |
1.4646 USDT |
1,023,262.5900 |
1.4532 USDT |
1.4099 USDT |
1.5182 USDT |
1.4753 USDT |
| 2025-03-25 |
1.4103 USDT |
1,000,824.9910 |
1.4146 USDT |
1.3702 USDT |
1.4640 USDT |
1.4540 USDT |
| 2025-03-24 |
1.4059 USDT |
1,034,552.9910 |
1.3523 USDT |
1.3131 USDT |
1.4470 USDT |
1.4139 USDT |
| 2025-03-23 |
1.3650 USDT |
364,763.7130 |
1.3521 USDT |
1.3267 USDT |
1.3921 USDT |
1.3522 USDT |
| 2025-03-22 |
1.3533 USDT |
297,742.8540 |
1.3301 USDT |
1.3226 USDT |
1.3776 USDT |
1.3521 USDT |
| 2025-03-21 |
1.3311 USDT |
353,996.0470 |
1.3456 USDT |
1.2970 USDT |
1.3623 USDT |
1.3292 USDT |
| 2025-03-20 |
1.3610 USDT |
665,162.0180 |
1.3906 USDT |
1.3071 USDT |
1.4115 USDT |
1.3443 USDT |
| 2025-03-19 |
1.3302 USDT |
899,327.9150 |
1.3035 USDT |
1.2978 USDT |
1.3972 USDT |
1.3906 USDT |
| 2025-03-18 |
1.2976 USDT |
1,291,834.5830 |
1.2998 USDT |
1.2508 USDT |
1.3250 USDT |
1.3031 USDT |
| 2025-03-17 |
1.3051 USDT |
591,064.5470 |
1.2449 USDT |
1.2449 USDT |
1.3408 USDT |
1.2999 USDT |
| 2025-03-16 |
1.2884 USDT |
569,803.8340 |
1.3220 USDT |
1.2339 USDT |
1.3238 USDT |
1.2465 USDT |
| 2025-03-15 |
1.3132 USDT |
562,293.1010 |
1.2785 USDT |
1.2739 USDT |
1.3384 USDT |
1.3215 USDT |
| 2025-03-14 |
1.2918 USDT |
808,072.0580 |
1.2730 USDT |
1.2609 USDT |
1.3233 USDT |
1.2787 USDT |
| 2025-03-13 |
1.2712 USDT |
1,014,172.5970 |
1.3181 USDT |
1.2278 USDT |
1.3224 USDT |
1.2736 USDT |
| 2025-03-12 |
1.2848 USDT |
1,875,264.4910 |
1.1980 USDT |
1.1961 USDT |
1.3700 USDT |
1.3186 USDT |
| 2025-03-11 |
1.1832 USDT |
1,793,442.8390 |
1.1669 USDT |
1.0885 USDT |
1.2460 USDT |
1.1989 USDT |
| 2025-03-10 |
1.2504 USDT |
1,834,991.2360 |
1.2525 USDT |
1.1039 USDT |
1.3651 USDT |
1.1652 USDT |
| 2025-03-09 |
1.3646 USDT |
1,416,791.9360 |
1.5136 USDT |
1.2393 USDT |
1.5372 USDT |
1.2500 USDT |
| 2025-03-08 |
1.5399 USDT |
478,377.5280 |
1.5644 USDT |
1.5020 USDT |
1.5947 USDT |
1.5128 USDT |
| 2025-03-07 |
1.5828 USDT |
723,241.2770 |
1.5852 USDT |
1.5262 USDT |
1.6360 USDT |
1.5633 USDT |
| 2025-03-06 |
1.6797 USDT |
1,241,462.5840 |
1.7340 USDT |
1.5591 USDT |
1.7631 USDT |
1.5821 USDT |
| 2025-03-05 |
1.7548 USDT |
1,084,482.9090 |
1.7327 USDT |
1.7018 USDT |
1.8233 USDT |
1.7323 USDT |
| 2025-03-04 |
1.7285 USDT |
2,060,719.0610 |
1.8099 USDT |
1.6033 USDT |
1.8293 USDT |
1.7334 USDT |
| 2025-03-03 |
1.9593 USDT |
1,627,898.0340 |
2.1755 USDT |
1.7594 USDT |
2.1769 USDT |
1.8099 USDT |
| 2025-03-02 |
2.0944 USDT |
1,907,051.0040 |
2.0234 USDT |
2.0009 USDT |
2.2234 USDT |
2.1728 USDT |
| 2025-03-01 |
2.0530 USDT |
1,944,927.6990 |
2.1045 USDT |
1.9824 USDT |
2.1377 USDT |
2.0225 USDT |
| 2025-02-28 |
2.2366 USDT |
6,003,803.1020 |
2.4258 USDT |
2.0425 USDT |
2.4369 USDT |
2.1041 USDT |
| 2025-02-27 |
2.2196 USDT |
3,326,573.7760 |
2.0308 USDT |
2.0159 USDT |
2.4597 USDT |
2.4258 USDT |
| 2025-02-26 |
2.0211 USDT |
2,256,912.7510 |
1.9747 USDT |
1.9289 USDT |
2.1125 USDT |
2.0303 USDT |
| 2025-02-25 |
1.8559 USDT |
2,265,679.7360 |
1.8971 USDT |
1.7460 USDT |
2.0011 USDT |
1.9745 USDT |
| 2025-02-24 |
2.0307 USDT |
1,753,429.8550 |
2.2169 USDT |
1.8880 USDT |
2.2274 USDT |
1.8971 USDT |
| 2025-02-23 |
2.2006 USDT |
785,345.9910 |
2.2410 USDT |
2.1494 USDT |
2.2676 USDT |
2.2142 USDT |
| 2025-02-22 |
2.1900 USDT |
1,343,092.4050 |
2.1444 USDT |
2.0924 USDT |
2.2858 USDT |
2.2418 USDT |
| 2025-02-21 |
2.2900 USDT |
2,962,300.1970 |
2.3596 USDT |
2.1051 USDT |
2.4200 USDT |
2.1448 USDT |
| 2025-02-20 |
2.2692 USDT |
1,811,102.9560 |
2.2316 USDT |
2.1981 USDT |
2.3672 USDT |
2.3614 USDT |
| 2025-02-19 |
2.1782 USDT |
2,412,723.9510 |
2.0212 USDT |
1.9800 USDT |
2.2666 USDT |
2.2305 USDT |
| 2025-02-18 |
2.0256 USDT |
1,736,377.1350 |
2.1470 USDT |
1.9616 USDT |
2.1522 USDT |
2.0194 USDT |
| 2025-02-17 |
2.1792 USDT |
3,537,656.8580 |
2.1308 USDT |
2.0760 USDT |
2.2974 USDT |
2.1470 USDT |
| 2025-02-16 |
2.1389 USDT |
1,097,345.8210 |
2.1739 USDT |
2.0580 USDT |
2.2033 USDT |
2.1328 USDT |
| 2025-02-15 |
2.1727 USDT |
1,321,348.7990 |
2.1921 USDT |
2.1081 USDT |
2.2316 USDT |
2.1703 USDT |
| 2025-02-14 |
2.1416 USDT |
5,396,231.3200 |
2.0478 USDT |
2.0151 USDT |
2.2755 USDT |
2.1909 USDT |
| 2025-02-13 |
1.9819 USDT |
3,331,531.4270 |
2.0046 USDT |
1.9061 USDT |
2.0620 USDT |
2.0453 USDT |
| 2025-02-12 |
1.9317 USDT |
3,087,873.9550 |
1.9161 USDT |
1.8167 USDT |
2.0731 USDT |
2.0047 USDT |
| 2025-02-11 |
2.0548 USDT |
4,118,763.7520 |
2.0062 USDT |
1.8788 USDT |
2.2472 USDT |
1.9179 USDT |
| 2025-02-10 |
2.0548 USDT |
2,442,733.1120 |
2.0394 USDT |
1.9514 USDT |
2.1321 USDT |
2.0079 USDT |
| 2025-02-09 |
2.0372 USDT |
3,956,935.6510 |
2.0336 USDT |
1.9696 USDT |
2.1330 USDT |
2.0411 USDT |
| 2025-02-08 |
1.8486 USDT |
3,544,239.9810 |
1.7725 USDT |
1.7327 USDT |
2.0596 USDT |
2.0408 USDT |