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