Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.9075 USDT |
1,516,494.3150 |
0.8540 USDT |
0.8491 USDT |
0.9600 USDT |
0.9161 USDT |
| 2025-04-16 |
0.8514 USDT |
1,908,295.6930 |
0.8775 USDT |
0.8171 USDT |
0.8813 USDT |
0.8538 USDT |
| 2025-04-15 |
0.9216 USDT |
1,044,735.5880 |
0.9815 USDT |
0.8593 USDT |
0.9873 USDT |
0.8777 USDT |
| 2025-04-14 |
0.9817 USDT |
1,609,834.5670 |
0.9704 USDT |
0.9440 USDT |
1.0476 USDT |
0.9814 USDT |
| 2025-04-13 |
1.0048 USDT |
797,069.2240 |
1.0376 USDT |
0.9459 USDT |
1.0586 USDT |
0.9698 USDT |
| 2025-04-12 |
1.0210 USDT |
984,523.8670 |
0.9917 USDT |
0.9609 USDT |
1.0824 USDT |
1.0380 USDT |
| 2025-04-11 |
1.0008 USDT |
1,442,551.6680 |
0.9993 USDT |
0.9795 USDT |
1.0269 USDT |
0.9915 USDT |
| 2025-04-10 |
1.0198 USDT |
853,144.5220 |
1.0710 USDT |
0.9652 USDT |
1.0733 USDT |
0.9998 USDT |
| 2025-04-09 |
0.9926 USDT |
1,398,999.5070 |
0.9530 USDT |
0.9145 USDT |
1.0833 USDT |
1.0717 USDT |
| 2025-04-08 |
0.9856 USDT |
1,060,341.8660 |
0.9817 USDT |
0.9403 USDT |
1.0262 USDT |
0.9530 USDT |
| 2025-04-07 |
0.9343 USDT |
2,352,219.1860 |
0.9078 USDT |
0.8507 USDT |
1.0235 USDT |
0.9812 USDT |
| 2025-04-06 |
0.9759 USDT |
1,970,977.0360 |
1.1480 USDT |
0.8823 USDT |
1.1492 USDT |
0.9081 USDT |
| 2025-04-05 |
1.1392 USDT |
366,503.4270 |
1.1518 USDT |
1.1149 USDT |
1.1569 USDT |
1.1501 USDT |
| 2025-04-04 |
1.1279 USDT |
589,739.0130 |
1.1296 USDT |
1.0767 USDT |
1.1634 USDT |
1.1503 USDT |
| 2025-04-03 |
1.1265 USDT |
1,329,129.3990 |
1.1117 USDT |
1.0600 USDT |
1.1919 USDT |
1.1295 USDT |
| 2025-04-02 |
1.1770 USDT |
2,089,604.8850 |
1.2520 USDT |
1.0924 USDT |
1.2553 USDT |
1.1100 USDT |
| 2025-04-01 |
1.2643 USDT |
1,165,686.0780 |
1.2187 USDT |
1.2111 USDT |
1.3264 USDT |
1.2536 USDT |
| 2025-03-31 |
1.2069 USDT |
895,664.3470 |
1.2309 USDT |
1.1658 USDT |
1.2364 USDT |
1.2199 USDT |
| 2025-03-30 |
1.2555 USDT |
996,047.1580 |
1.2828 USDT |
1.2115 USDT |
1.3076 USDT |
1.2304 USDT |
| 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 |