Morpho(MORPHO)Hôm nay
$2.028
Morpho Lịch sử Giá
(MORPHO)Khoảng thời gian: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $2.739700 | $2.8538 | $2.5918 | $2.765347 | $45.047M |
2025-08-22 | $2.304834 | $2.8426 | $2.2946 | $2.748899 | $88.818M |
2025-08-21 | $2.133604 | $2.3847 | $2.1529 | $2.306670 | $60.899M |
2025-08-20 | $2.051889 | $2.1823 | $1.9836 | $2.130280 | $37.568M |
2025-08-19 | $1.981112 | $2.1032 | $1.9321 | $2.050517 | $27.936M |
2025-08-18 | $2.119728 | $2.0993 | $1.9264 | $1.982707 | $23.231M |
2025-08-17 | $1.973052 | $2.1271 | $1.9726 | $2.121454 | $11.939M |
2025-08-16 | $1.940616 | $1.9836 | $1.9008 | $1.970117 | $15.828M |
2025-08-15 | $2.085583 | $2.0903 | $1.9082 | $1.934518 | $18.442M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-04
Morpho(MORPHO)
