時価総額 $2.78T
-0.93%
ボリューム24h $283.44B
-9.39%
BTC % 55.83%
0%
ETH % 9.98%
-2%
硬貨
34.523
+6
取引所
885
最後の更新
3 分 前
Morpho (MORPHO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $1.9154 | $1.8570 | $1.9651 | $1.9630 | $16,442,463 | $782,218,131 |
| Apr-22 2026 | $1.9633 | $1.9310 | $2.0174 | $1.9504 | $15,836,153 | $801,775,288 |
| Apr-21 2026 | $1.9497 | $1.8956 | $2.0283 | $1.9191 | $17,754,557 | $796,201,529 |
| Apr-20 2026 | $1.9181 | $1.9046 | $1.9691 | $1.9046 | $13,557,113 | $783,293,626 |
| Apr-19 2026 | $1.9077 | $1.9023 | $2.0880 | $1.9270 | $34,524,035 | $779,041,289 |
| Apr-18 2026 | $1.9285 | $1.8986 | $1.9684 | $1.9387 | $15,942,010 | $787,564,650 |
| Apr-17 2026 | $1.9398 | $1.7781 | $2.0516 | $1.7997 | $28,720,121 | $792,148,086 |
| Apr-16 2026 | $1.8006 | $1.7082 | $1.8989 | $1.8207 | $27,566,620 | $735,286,435 |
| Apr-15 2026 | $1.8208 | $1.7238 | $1.8921 | $1.7264 | $15,777,792 | $737,400,023 |
| Apr-14 2026 | $1.7247 | $1.7209 | $1.8312 | $1.8118 | $15,364,479 | $698,481,134 |
| Apr-13 2026 | $1.8104 | $1.6864 | $1.8112 | $1.6864 | $16,192,142 | $733,212,110 |
| Apr-12 2026 | $1.6875 | $1.6512 | $1.8178 | $1.8035 | $14,379,864 | $683,407,946 |
| Apr-11 2026 | $1.8031 | $1.7508 | $1.8254 | $1.8239 | $13,620,666 | $730,198,706 |
| Apr-10 2026 | $1.8266 | $1.8041 | $1.9055 | $1.8399 | $20,089,422 | $739,731,473 |
| Apr-09 2026 | $1.8391 | $1.6847 | $1.8943 | $1.7003 | $26,929,600 | $744,793,144 |