Identifier on OKEx: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-19 |
2.7305 USDT |
15,951,143.4330 |
2.8007 USDT |
2.3933 USDT |
3.0985 USDT |
2.4342 USDT |
| 2024-12-18 |
2.8122 USDT |
13,573,205.4740 |
2.6296 USDT |
2.5789 USDT |
3.0633 USDT |
2.7995 USDT |
| 2024-12-17 |
2.5878 USDT |
4,956,197.4280 |
2.6954 USDT |
2.4179 USDT |
2.7149 USDT |
2.6278 USDT |
| 2024-12-16 |
2.7010 USDT |
5,346,170.4410 |
2.8250 USDT |
2.5821 USDT |
2.9071 USDT |
2.6954 USDT |
| 2024-12-15 |
2.6931 USDT |
9,698,800.7700 |
2.6824 USDT |
2.5385 USDT |
2.8790 USDT |
2.8258 USDT |
| 2024-12-14 |
2.9345 USDT |
11,475,087.5270 |
2.9662 USDT |
2.6402 USDT |
3.1973 USDT |
2.6816 USDT |
| 2024-12-13 |
2.6343 USDT |
19,477,185.0650 |
2.4585 USDT |
2.3694 USDT |
2.9838 USDT |
2.9662 USDT |
| 2024-12-12 |
2.3367 USDT |
10,890,613.8640 |
2.2769 USDT |
2.1960 USDT |
2.4959 USDT |
2.4567 USDT |
| 2024-12-11 |
2.1080 USDT |
10,944,991.9250 |
2.1450 USDT |
1.9505 USDT |
2.3699 USDT |
2.2752 USDT |
| 2024-12-10 |
1.9393 USDT |
17,155,450.0450 |
1.7438 USDT |
1.6801 USDT |
2.1900 USDT |
2.1472 USDT |
| 2024-12-09 |
1.9086 USDT |
9,963,818.0250 |
2.1046 USDT |
1.4740 USDT |
2.1073 USDT |
1.7446 USDT |
| 2024-12-08 |
2.1411 USDT |
5,437,456.1450 |
2.2351 USDT |
2.0502 USDT |
2.2500 USDT |
2.1053 USDT |
| 2024-12-07 |
2.2311 USDT |
12,737,569.9240 |
2.3086 USDT |
2.1544 USDT |
2.3330 USDT |
2.2342 USDT |
| 2024-12-06 |
2.4860 USDT |
34,402,608.1860 |
2.4354 USDT |
2.2536 USDT |
2.7598 USDT |
2.3096 USDT |
| 2024-12-05 |
2.0467 USDT |
45,031,127.4920 |
1.6286 USDT |
1.5139 USDT |
2.5000 USDT |
2.4354 USDT |
| 2024-12-04 |
1.5944 USDT |
16,810,448.8230 |
1.5065 USDT |
1.4576 USDT |
1.7817 USDT |
1.6269 USDT |
| 2024-12-03 |
1.4629 USDT |
21,981,007.0590 |
1.3704 USDT |
1.3058 USDT |
1.6000 USDT |
1.5054 USDT |
| 2024-12-02 |
1.3170 USDT |
12,523,222.8070 |
1.3846 USDT |
1.2110 USDT |
1.4317 USDT |
1.3706 USDT |
| 2024-12-01 |
1.4112 USDT |
10,999,313.7760 |
1.5039 USDT |
1.3508 USDT |
1.5531 USDT |
1.3850 USDT |
| 2024-11-30 |
1.4709 USDT |
34,586,773.7470 |
1.2772 USDT |
1.2600 USDT |
1.6000 USDT |
1.5043 USDT |
| 2024-11-29 |
1.2456 USDT |
19,032,990.7860 |
1.2469 USDT |
1.1892 USDT |
1.3389 USDT |
1.2772 USDT |
| 2024-11-28 |
1.3704 USDT |
38,122,826.1950 |
1.6534 USDT |
1.1717 USDT |
1.7500 USDT |
1.2471 USDT |
| 2024-11-27 |
1.4486 USDT |
83,431,027.1140 |
1.1780 USDT |
1.1328 USDT |
1.8123 USDT |
1.6532 USDT |
| 2024-11-26 |
1.0358 USDT |
29,458,443.3880 |
0.9385 USDT |
0.8900 USDT |
1.2700 USDT |
1.1779 USDT |
| 2024-11-25 |
0.9208 USDT |
28,037,061.6760 |
0.7457 USDT |
0.7012 USDT |
1.1368 USDT |
0.9384 USDT |
| 2024-11-24 |
0.7708 USDT |
6,750,684.2310 |
0.8197 USDT |
0.7050 USDT |
0.8483 USDT |
0.7457 USDT |
| 2024-11-23 |
0.8707 USDT |
11,664,516.1920 |
0.9387 USDT |
0.7980 USDT |
0.9680 USDT |
0.8208 USDT |
| 2024-11-22 |
1.0442 USDT |
34,857,815.2030 |
0.9678 USDT |
0.8477 USDT |
1.2184 USDT |
0.9388 USDT |
| 2024-11-21 |
1.8056 USDT |
59,018,666.1010 |
0.6000 USDT |
0.6000 USDT |
5.0526 USDT |
0.9653 USDT |