Morpho(MORPHO)今日
$1.9646
Morpho 価格履歴
(MORPHO)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.998429 | $2.0816 | $1.9357 | $1.954882 | $31.500M |
2025-09-14 | $2.117625 | $2.113 | $1.9814 | $1.996293 | $25.675M |
2025-09-13 | $2.120179 | $2.2101 | $2.0849 | $2.118122 | $28.494M |
2025-09-12 | $2.063336 | $2.1455 | $2.0423 | $2.120520 | $29.741M |
2025-09-11 | $2.115030 | $2.1126 | $1.9803 | $2.058732 | $45.186M |
2025-09-10 | $1.930282 | $2.1984 | $1.9153 | $2.123316 | $28.960M |
2025-09-09 | $1.994541 | $2.0077 | $1.9153 | $1.926107 | $27.652M |
2025-09-08 | $1.919672 | $2.0321 | $1.9074 | $1.997894 | $20.987M |
2025-09-07 | $1.980330 | $2.0288 | $1.8613 | $1.920359 | $23.291M |
2025-09-06 | $1.971264 | $2.007 | $1.9544 | $1.978154 | $13.100M |
2025-09-05 | $2.000917 | $2.0657 | $1.9551 | $1.966525 | $33.975M |
2025-09-04 | $1.965223 | $2.1499 | $1.926 | $1.998842 | $44.244M |
2025-09-03 | $1.879506 | $1.9793 | $1.8644 | $1.970869 | $21.155M |
2025-09-02 | $1.903336 | $1.9557 | $1.7774 | $1.8858 | $553.803K |
2025-09-01 | $1.981512 | $1.9815 | $1.8476 | $1.904682 | $20.212M |
2025-08-31 | $1.996791 | $2.0315 | $1.9664 | $1.981301 | $11.801M |
2025-08-30 | $2.018021 | $2.046 | $1.9594 | $1.998150 | $17.152M |
2025-08-29 | $2.134764 | $2.1878 | $1.9979 | $2.014008 | $28.044M |
2025-08-28 | $2.204592 | $2.2294 | $2.1159 | $2.142918 | $24.962M |
2025-08-27 | $2.375950 | $2.3845 | $2.1624 | $2.214459 | $32.353M |
* 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
2025-09-16
Morpho(MORPHO)
