Identifier on Kucoin: MORPHO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.2813 USDT |
186,074.2600 |
2.2632 USDT |
2.2063 USDT |
2.4086 USDT |
2.3197 USDT |
| 2024-12-22 |
2.2424 USDT |
359,441.4300 |
2.2724 USDT |
2.1587 USDT |
2.3302 USDT |
2.2525 USDT |
| 2024-12-21 |
2.5209 USDT |
722,006.5800 |
2.7843 USDT |
2.2210 USDT |
2.8444 USDT |
2.2821 USDT |
| 2024-12-20 |
2.3663 USDT |
1,940,877.9700 |
2.4357 USDT |
2.0561 USDT |
2.8807 USDT |
2.6194 USDT |
| 2024-12-19 |
2.7184 USDT |
1,551,949.3100 |
2.8017 USDT |
2.3905 USDT |
3.0929 USDT |
2.4426 USDT |
| 2024-12-18 |
2.8248 USDT |
1,309,543.8200 |
2.6261 USDT |
2.5818 USDT |
3.0632 USDT |
2.8142 USDT |
| 2024-12-17 |
2.5870 USDT |
391,601.2100 |
2.6934 USDT |
2.4201 USDT |
2.7115 USDT |
2.5730 USDT |
| 2024-12-16 |
2.7118 USDT |
385,243.4900 |
2.8286 USDT |
2.5854 USDT |
2.9027 USDT |
2.6101 USDT |
| 2024-12-15 |
2.6783 USDT |
746,712.0100 |
2.6824 USDT |
2.5439 USDT |
2.8451 USDT |
2.7630 USDT |
| 2024-12-14 |
2.9501 USDT |
641,143.5000 |
2.9645 USDT |
2.6417 USDT |
3.1916 USDT |
2.6554 USDT |
| 2024-12-13 |
2.6539 USDT |
1,435,295.5900 |
2.4594 USDT |
2.3769 USDT |
2.9820 USDT |
2.9555 USDT |
| 2024-12-12 |
2.3292 USDT |
1,037,285.8400 |
2.2748 USDT |
2.1979 USDT |
2.4595 USDT |
2.3809 USDT |
| 2024-12-11 |
2.1178 USDT |
1,375,130.9400 |
2.1471 USDT |
1.9535 USDT |
2.2945 USDT |
2.2685 USDT |
| 2024-12-10 |
1.9396 USDT |
2,282,710.5000 |
1.7427 USDT |
1.6836 USDT |
2.1842 USDT |
2.1035 USDT |
| 2024-12-09 |
1.9787 USDT |
588,603.8700 |
2.1051 USDT |
1.8652 USDT |
2.1051 USDT |
1.9413 USDT |
| 2024-12-08 |
2.1280 USDT |
431,123.3400 |
2.2336 USDT |
2.0524 USDT |
2.2468 USDT |
2.0835 USDT |
| 2024-12-07 |
2.2304 USDT |
621,915.7700 |
2.3090 USDT |
2.1573 USDT |
2.3308 USDT |
2.2274 USDT |
| 2024-12-06 |
2.4763 USDT |
3,677,099.6200 |
2.4350 USDT |
2.2634 USDT |
2.7520 USDT |
2.3463 USDT |
| 2024-12-05 |
1.9678 USDT |
5,034,830.4900 |
1.6223 USDT |
1.5152 USDT |
2.3668 USDT |
2.2603 USDT |
| 2024-12-04 |
1.5951 USDT |
2,445,282.7800 |
1.5071 USDT |
1.4592 USDT |
1.7816 USDT |
1.5761 USDT |
| 2024-12-03 |
1.4501 USDT |
3,064,559.0100 |
1.3710 USDT |
1.3077 USDT |
1.6143 USDT |
1.5318 USDT |
| 2024-12-02 |
1.3146 USDT |
1,570,501.3200 |
1.3845 USDT |
1.2137 USDT |
1.4299 USDT |
1.3136 USDT |
| 2024-12-01 |
1.3961 USDT |
1,448,438.3200 |
1.5057 USDT |
1.3519 USDT |
1.5513 USDT |
1.3796 USDT |
| 2024-11-30 |
1.4578 USDT |
3,147,694.6600 |
1.2778 USDT |
1.2619 USDT |
1.5920 USDT |
1.5263 USDT |
| 2024-11-29 |
1.2325 USDT |
1,958,892.8000 |
1.2479 USDT |
1.1895 USDT |
1.2962 USDT |
1.2220 USDT |
| 2024-11-28 |
1.3634 USDT |
7,801,561.6800 |
1.6537 USDT |
1.1700 USDT |
1.7406 USDT |
1.2594 USDT |
| 2024-11-27 |
1.3690 USDT |
12,943,853.4600 |
1.1785 USDT |
1.1336 USDT |
1.8067 USDT |
1.5738 USDT |
| 2024-11-26 |
0.9899 USDT |
15,089,854.6600 |
0.9377 USDT |
0.8910 USDT |
1.1260 USDT |
1.0679 USDT |
| 2024-11-25 |
0.8737 USDT |
17,632,649.3100 |
0.7482 USDT |
0.7027 USDT |
1.1320 USDT |
0.9020 USDT |
| 2024-11-24 |
0.7750 USDT |
11,228,166.7400 |
0.8255 USDT |
0.7062 USDT |
0.8522 USDT |
0.7656 USDT |
| 2024-11-23 |
0.8734 USDT |
10,701,487.0600 |
0.9400 USDT |
0.8001 USDT |
0.9689 USDT |
0.8629 USDT |
| 2024-11-22 |
1.0303 USDT |
14,533,524.9600 |
0.9709 USDT |
0.8510 USDT |
1.2164 USDT |
0.9709 USDT |
| 2024-11-21 |
1.4880 USDT |
2,600,330.9000 |
0.7500 USDT |
0.7500 USDT |
4.4631 USDT |
1.3022 USDT |