Morpho(MORPHO)Dzisiaj
$2.1134
Morpho Historia cen
(MORPHO)Okres czasu: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $2.572061 | $2.59 | $2.2944 | $2.379818 | $39.171M |
2025-08-25 | $2.505323 | $2.6209 | $2.3924 | $2.5431 | $1.088M |
2025-08-24 | $2.770810 | $2.7777 | $2.4484 | $2.506029 | $33.067M |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-14
Morpho(MORPHO)![AicroStrategy [Old]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_aicrostrategy.png)
