Morph AI(MORPHAI)今日
$0.003640
Morph AI 価格履歴
(MORPHAI)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | -- | $0.003711 | $0.003595 | $0.003619 | $289.7800 |
2025-09-15 | -- | $0.003817 | $0.003664 | -- | -- |
2025-09-14 | $0.004189 | $0.004179 | $0.003780 | $0.003780 | $3,422.039 |
2025-09-13 | $0.004229 | $0.004362 | $0.003402 | $0.004188 | $20,321.80 |
2025-09-12 | $0.004207 | $0.004314 | $0.004196 | $0.004229 | $1,641.521 |
2025-09-11 | $0.004236 | $0.004285 | $0.004139 | $0.004215 | $216.9293 |
2025-09-10 | $0.004057 | $0.004252 | $0.004051 | $0.004236 | $972.3934 |
2025-09-09 | $0.004166 | $0.004164 | $0.004051 | $0.004057 | $172.3661 |
2025-09-08 | $0.004140 | $0.004178 | $0.004058 | $0.004166 | $364.4118 |
2025-09-07 | $0.004185 | $0.004229 | $0.004138 | $0.004140 | $1,046.902 |
2025-09-06 | -- | $0.004213 | $0.004123 | -- | -- |
2025-09-05 | -- | $0.004306 | $0.004106 | -- | -- |
2025-09-04 | -- | $0.004322 | $0.003971 | -- | -- |
2025-09-03 | $0.003814 | $0.003996 | $0.003777 | $0.003996 | $399.7376 |
2025-09-02 | $0.003888 | $0.003917 | $0.000868 | $0.003814 | $431.2120 |
2025-09-01 | $0.003996 | $0.004008 | $0.003888 | $0.003895 | $46.31654 |
2025-08-31 | $0.004093 | $0.004090 | $0.003961 | $0.003991 | $1,652.589 |
2025-08-30 | $0.004277 | $0.004318 | $0.004037 | $0.004093 | $2,977.074 |
2025-08-29 | $0.004468 | $0.004503 | $0.004222 | $0.004277 | $693.8113 |
2025-08-28 | $0.004639 | $0.004650 | $0.004468 | $0.004473 | $214.7793 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
Morph AI(MORPHAI)
