Crypto exchange OKEx
Market [unlinked] / Tether (USDT)
Identifier on OKEx: MORPHO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
12