Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: MORPHO-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 2.1724 USDT | 329,789.7800 | 2.0054 USDT | 2.0054 USDT | 2.2680 USDT | 2.0680 USDT |
2025-02-10 | 2.0783 USDT | 303,098.8300 | 2.0387 USDT | 1.9525 USDT | 2.1397 USDT | 2.0126 USDT |
2025-02-09 | 2.0423 USDT | 408,268.8100 | 2.0332 USDT | 1.9693 USDT | 2.1321 USDT | 2.0089 USDT |
2025-02-08 | 1.8190 USDT | 372,244.0400 | 1.7714 USDT | 1.7310 USDT | 2.0136 USDT | 1.9997 USDT |
2025-02-07 | 1.9341 USDT | 683,920.2000 | 1.8507 USDT | 1.8318 USDT | 2.0987 USDT | 1.8711 USDT |
2025-02-06 | 1.8672 USDT | 310,878.3100 | 1.9382 USDT | 1.8036 USDT | 1.9877 USDT | 1.8413 USDT |
2025-02-05 | 1.9856 USDT | 432,232.8200 | 2.0709 USDT | 1.9093 USDT | 2.0941 USDT | 1.9245 USDT |
2025-02-04 | 2.1717 USDT | 373,191.8000 | 2.3878 USDT | 2.0656 USDT | 2.4043 USDT | 2.0998 USDT |
2025-02-03 | 2.1795 USDT | 798,561.0300 | 2.3656 USDT | 1.7693 USDT | 2.4646 USDT | 2.3389 USDT |
2025-02-02 | 2.5688 USDT | 557,305.9300 | 2.7450 USDT | 2.3621 USDT | 2.8065 USDT | 2.4090 USDT |
2025-02-01 | 2.9741 USDT | 194,158.8000 | 3.1374 USDT | 2.8100 USDT | 3.1558 USDT | 2.8194 USDT |
2025-01-31 | 3.1874 USDT | 174,937.3200 | 3.1929 USDT | 3.0868 USDT | 3.3005 USDT | 3.1651 USDT |
2025-01-30 | 3.3249 USDT | 217,717.1400 | 3.1272 USDT | 3.1004 USDT | 3.4411 USDT | 3.2296 USDT |
2025-01-29 | 3.2549 USDT | 338,573.3900 | 3.0935 USDT | 3.0668 USDT | 3.3922 USDT | 3.3182 USDT |
2025-01-28 | 3.1471 USDT | 409,118.0000 | 3.0812 USDT | 3.0287 USDT | 3.2900 USDT | 3.1302 USDT |
2025-01-27 | 2.9158 USDT | 750,190.1500 | 3.0145 USDT | 2.7060 USDT | 3.1380 USDT | 3.0893 USDT |
2025-01-26 | 3.0767 USDT | 382,921.7100 | 2.9297 USDT | 2.9142 USDT | 3.1536 USDT | 3.0601 USDT |
2025-01-25 | 3.1261 USDT | 447,252.9200 | 3.2837 USDT | 2.9037 USDT | 3.3668 USDT | 2.9070 USDT |
2025-01-24 | 3.5634 USDT | 601,013.3500 | 3.2974 USDT | 3.1684 USDT | 3.7873 USDT | 3.4197 USDT |
2025-01-23 | 3.2522 USDT | 318,885.4500 | 3.3132 USDT | 3.1100 USDT | 3.3866 USDT | 3.2677 USDT |
2025-01-22 | 3.3867 USDT | 581,910.9800 | 3.3127 USDT | 3.2473 USDT | 3.5293 USDT | 3.4595 USDT |
2025-01-21 | 3.2251 USDT | 235,936.1900 | 3.2723 USDT | 3.0901 USDT | 3.3759 USDT | 3.3277 USDT |
2025-01-20 | 3.4180 USDT | 585,782.9400 | 3.4337 USDT | 3.1696 USDT | 3.8437 USDT | 3.3463 USDT |
2025-01-19 | 3.6554 USDT | 565,050.9800 | 3.9155 USDT | 3.4192 USDT | 3.9889 USDT | 3.4543 USDT |
2025-01-18 | 3.7553 USDT | 494,465.3700 | 3.9178 USDT | 3.6171 USDT | 3.9717 USDT | 3.7200 USDT |
2025-01-17 | 4.0202 USDT | 725,702.8700 | 3.6822 USDT | 3.6163 USDT | 4.1866 USDT | 4.0314 USDT |
2025-01-16 | 3.1702 USDT | 1,188,520.6300 | 3.0485 USDT | 2.7720 USDT | 3.6256 USDT | 3.5777 USDT |
2025-01-15 | 2.7206 USDT | 649,705.2300 | 2.4510 USDT | 2.3604 USDT | 3.2353 USDT | 3.1882 USDT |
2025-01-14 | 2.4274 USDT | 400,649.2700 | 2.4769 USDT | 2.3354 USDT | 2.5207 USDT | 2.4474 USDT |
2025-01-13 | 2.4042 USDT | 652,691.3900 | 2.6152 USDT | 2.2734 USDT | 2.7123 USDT | 2.3596 USDT |
2025-01-12 | 2.6987 USDT | 219,012.4800 | 2.7378 USDT | 2.6007 USDT | 2.8071 USDT | 2.6104 USDT |
2025-01-11 | 2.7578 USDT | 361,242.4200 | 2.7352 USDT | 2.6702 USDT | 2.8543 USDT | 2.7470 USDT |
2025-01-10 | 2.8453 USDT | 881,817.9400 | 2.9749 USDT | 2.6650 USDT | 3.1879 USDT | 2.7231 USDT |
2025-01-09 | 3.1692 USDT | 400,609.8800 | 3.3831 USDT | 2.9556 USDT | 3.4152 USDT | 3.0780 USDT |
2025-01-08 | 3.1713 USDT | 316,775.5500 | 3.2935 USDT | 3.0354 USDT | 3.3707 USDT | 3.0746 USDT |
2025-01-07 | 3.3320 USDT | 362,139.7700 | 3.2900 USDT | 3.2209 USDT | 3.4318 USDT | 3.4041 USDT |
2025-01-06 | 3.4085 USDT | 256,499.5600 | 3.5737 USDT | 3.3065 USDT | 3.5810 USDT | 3.3853 USDT |
2025-01-05 | 3.4791 USDT | 582,372.0500 | 3.3735 USDT | 3.2898 USDT | 3.6778 USDT | 3.6386 USDT |
2025-01-04 | 3.3548 USDT | 371,219.8100 | 3.2841 USDT | 3.1981 USDT | 3.5431 USDT | 3.3504 USDT |
2025-01-03 | 3.2471 USDT | 403,038.0500 | 3.2869 USDT | 3.1356 USDT | 3.3694 USDT | 3.3213 USDT |
2025-01-02 | 3.3998 USDT | 456,788.4500 | 3.3541 USDT | 3.2646 USDT | 3.6143 USDT | 3.3007 USDT |
2025-01-01 | 3.4208 USDT | 204,306.0700 | 3.4778 USDT | 3.2598 USDT | 3.5906 USDT | 3.2642 USDT |
2024-12-31 | 3.2839 USDT | 1,159,035.0200 | 2.9739 USDT | 2.9021 USDT | 3.6396 USDT | 3.5133 USDT |
2024-12-30 | 2.8762 USDT | 582,266.1800 | 2.8430 USDT | 2.7285 USDT | 3.0301 USDT | 2.9966 USDT |
2024-12-29 | 2.9370 USDT | 191,993.1100 | 3.0308 USDT | 2.8600 USDT | 3.0835 USDT | 2.9591 USDT |
2024-12-28 | 2.8875 USDT | 204,606.2600 | 3.0213 USDT | 2.7713 USDT | 3.0742 USDT | 2.8538 USDT |
2024-12-27 | 2.9204 USDT | 442,719.0300 | 2.9147 USDT | 2.8044 USDT | 3.0408 USDT | 2.9960 USDT |
2024-12-26 | 2.9116 USDT | 405,140.7400 | 3.0509 USDT | 2.7012 USDT | 3.0947 USDT | 2.9225 USDT |
2024-12-25 | 3.0191 USDT | 1,095,886.7400 | 2.7858 USDT | 2.7785 USDT | 3.2261 USDT | 3.0551 USDT |
2024-12-24 | 2.7249 USDT | 442,640.5500 | 2.7641 USDT | 2.5999 USDT | 2.8207 USDT | 2.6913 USDT |
12