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