Identifier on OKEx: MORPHO-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-07 |
1.9160 USDT |
5,303,051.8900 |
1.8493 USDT |
1.7633 USDT |
2.1079 USDT |
1.7735 USDT |
2025-02-06 |
1.8836 USDT |
2,549,954.9160 |
1.9415 USDT |
1.8021 USDT |
1.9897 USDT |
1.8493 USDT |
2025-02-05 |
1.9965 USDT |
3,855,403.1780 |
2.0617 USDT |
1.9061 USDT |
2.0969 USDT |
1.9410 USDT |
2025-02-04 |
2.1420 USDT |
4,749,509.1500 |
2.3808 USDT |
1.9793 USDT |
2.4068 USDT |
2.0607 USDT |
2025-02-03 |
2.1798 USDT |
8,193,685.5880 |
2.3673 USDT |
1.7627 USDT |
2.4711 USDT |
2.3810 USDT |
2025-02-02 |
2.5151 USDT |
4,989,601.5550 |
2.7375 USDT |
2.2368 USDT |
2.8086 USDT |
2.3672 USDT |
2025-02-01 |
2.9739 USDT |
2,660,226.7880 |
3.1400 USDT |
2.7264 USDT |
3.1605 USDT |
2.7380 USDT |
2025-01-31 |
3.1766 USDT |
2,301,026.4980 |
3.1960 USDT |
3.0845 USDT |
3.3047 USDT |
3.1415 USDT |
2025-01-30 |
3.3082 USDT |
2,345,630.9240 |
3.1328 USDT |
3.1023 USDT |
3.4455 USDT |
3.1955 USDT |
2025-01-29 |
3.2617 USDT |
3,011,009.7720 |
3.0968 USDT |
3.0662 USDT |
3.3981 USDT |
3.1316 USDT |
2025-01-28 |
3.1407 USDT |
3,025,991.4450 |
3.0811 USDT |
3.0289 USDT |
3.2929 USDT |
3.0950 USDT |
2025-01-27 |
2.9178 USDT |
3,792,484.6690 |
3.0142 USDT |
2.7060 USDT |
3.1406 USDT |
3.0810 USDT |
2025-01-26 |
3.0592 USDT |
2,976,127.0570 |
2.9313 USDT |
2.9110 USDT |
3.1575 USDT |
3.0158 USDT |
2025-01-25 |
3.1687 USDT |
3,310,662.5390 |
3.2840 USDT |
2.9046 USDT |
3.3700 USDT |
2.9302 USDT |
2025-01-24 |
3.5141 USDT |
4,104,659.5090 |
3.2985 USDT |
3.1623 USDT |
3.7900 USDT |
3.2843 USDT |
2025-01-23 |
3.2539 USDT |
2,994,862.9790 |
3.3148 USDT |
3.1066 USDT |
3.3900 USDT |
3.2945 USDT |
2025-01-22 |
3.3877 USDT |
3,894,261.6210 |
3.3141 USDT |
3.2429 USDT |
3.5320 USDT |
3.3153 USDT |
2025-01-21 |
3.2302 USDT |
3,076,130.8760 |
3.2690 USDT |
3.0860 USDT |
3.3800 USDT |
3.3129 USDT |
2025-01-20 |
3.4404 USDT |
5,133,850.7250 |
3.4328 USDT |
3.1710 USDT |
3.8489 USDT |
3.2685 USDT |
2025-01-19 |
3.6440 USDT |
5,423,802.9960 |
3.9182 USDT |
3.3540 USDT |
3.9966 USDT |
3.4362 USDT |
2025-01-18 |
3.7624 USDT |
5,117,269.1190 |
3.9163 USDT |
3.6153 USDT |
3.9840 USDT |
3.9200 USDT |
2025-01-17 |
4.0095 USDT |
6,491,815.1400 |
3.6822 USDT |
3.6164 USDT |
4.1886 USDT |
3.9158 USDT |
2025-01-16 |
3.3361 USDT |
9,977,399.8850 |
3.0491 USDT |
2.7692 USDT |
3.8300 USDT |
3.6815 USDT |
2025-01-15 |
2.7379 USDT |
5,550,276.3340 |
2.4516 USDT |
2.3588 USDT |
3.2395 USDT |
3.0485 USDT |
2025-01-14 |
2.4328 USDT |
3,916,273.3630 |
2.4784 USDT |
2.3360 USDT |
2.5222 USDT |
2.4518 USDT |
2025-01-13 |
2.4280 USDT |
5,436,624.4580 |
2.6129 USDT |
2.2700 USDT |
2.7148 USDT |
2.4779 USDT |
2025-01-12 |
2.7202 USDT |
1,691,521.0340 |
2.7411 USDT |
2.5960 USDT |
2.8086 USDT |
2.6116 USDT |
2025-01-11 |
2.7675 USDT |
2,434,918.2190 |
2.7308 USDT |
2.6685 USDT |
2.8561 USDT |
2.7408 USDT |
2025-01-10 |
2.9010 USDT |
5,134,538.7020 |
2.9737 USDT |
2.6640 USDT |
3.1900 USDT |
2.7306 USDT |
2025-01-09 |
3.1788 USDT |
4,810,182.4370 |
3.3843 USDT |
2.9516 USDT |
3.4162 USDT |
2.9737 USDT |
2025-01-08 |
3.1687 USDT |
4,483,289.2480 |
3.2914 USDT |
2.8982 USDT |
3.4721 USDT |
3.3850 USDT |
2025-01-07 |
3.3317 USDT |
3,850,137.7880 |
3.2920 USDT |
3.2222 USDT |
3.4366 USDT |
3.2903 USDT |
2025-01-06 |
3.3899 USDT |
3,161,832.0960 |
3.5750 USDT |
3.2580 USDT |
3.5831 USDT |
3.2920 USDT |
2025-01-05 |
3.4928 USDT |
4,968,315.8280 |
3.3726 USDT |
3.2732 USDT |
3.6830 USDT |
3.5764 USDT |
2025-01-04 |
3.3248 USDT |
3,430,852.4790 |
3.2823 USDT |
3.1966 USDT |
3.5333 USDT |
3.3720 USDT |
2025-01-03 |
3.2476 USDT |
2,882,698.7580 |
3.2858 USDT |
3.1336 USDT |
3.3775 USDT |
3.2839 USDT |
2025-01-02 |
3.4195 USDT |
4,670,192.2720 |
3.3516 USDT |
3.2617 USDT |
3.6243 USDT |
3.2873 USDT |
2025-01-01 |
3.3972 USDT |
4,690,336.4670 |
3.4797 USDT |
3.1913 USDT |
3.5917 USDT |
3.3514 USDT |
2024-12-31 |
3.2818 USDT |
10,985,833.5480 |
2.9720 USDT |
2.9000 USDT |
3.6425 USDT |
3.4798 USDT |
2024-12-30 |
2.8872 USDT |
6,339,159.5280 |
2.8463 USDT |
2.7265 USDT |
3.0327 USDT |
2.9730 USDT |
2024-12-29 |
2.9279 USDT |
3,389,976.8480 |
3.0297 USDT |
2.8110 USDT |
3.0838 USDT |
2.8437 USDT |
2024-12-28 |
2.9398 USDT |
4,413,788.8350 |
3.0190 USDT |
2.7661 USDT |
3.1753 USDT |
3.0297 USDT |
2024-12-27 |
2.9283 USDT |
5,825,803.7430 |
2.9168 USDT |
2.8028 USDT |
3.0789 USDT |
3.0184 USDT |
2024-12-26 |
2.9124 USDT |
7,573,759.9860 |
3.0527 USDT |
2.6997 USDT |
3.0986 USDT |
2.9168 USDT |
2024-12-25 |
3.0256 USDT |
11,236,084.7960 |
2.7828 USDT |
2.7800 USDT |
3.2316 USDT |
3.0520 USDT |
2024-12-24 |
2.7148 USDT |
5,605,020.0730 |
2.7660 USDT |
2.5939 USDT |
2.8235 USDT |
2.7819 USDT |
2024-12-23 |
2.4856 USDT |
11,066,748.2960 |
2.2554 USDT |
2.2031 USDT |
2.8619 USDT |
2.7697 USDT |
2024-12-22 |
2.2446 USDT |
4,496,637.4000 |
2.2689 USDT |
2.1573 USDT |
2.3317 USDT |
2.2549 USDT |
2024-12-21 |
2.5405 USDT |
7,575,700.3450 |
2.7861 USDT |
2.2202 USDT |
2.8459 USDT |
2.2669 USDT |
2024-12-20 |
2.4323 USDT |
15,311,851.3900 |
2.4342 USDT |
2.0502 USDT |
2.8986 USDT |
2.7861 USDT |