時価総額 $2.16T
-1.38%
ボリューム24h $81.21B
-9.14%
BTC % 57.9898%
-0.67%
ETH % 9.36913%
0.74%
硬貨
34.665
取引所
204
ライブ
Morpho (MORPHO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Morpho (MORPHO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 565 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $1.7990 | $1.6910 | $1.9280 | $1.7180 | $8,656,970 | $903,264,805 |
| Jun-07 2026 | $1.7170 | $1.6450 | $1.7640 | $1.6490 | $2,107,302 | $862,093,188 |
| Jun-06 2026 | $1.6480 | $1.5970 | $1.6750 | $1.6530 | $2,275,084 | $827,422,246 |
| Jun-05 2026 | $1.6460 | $1.6080 | $1.8070 | $1.8050 | $9,330,312 | $826,392,396 |
| Jun-04 2026 | $1.7990 | $1.7860 | $1.8680 | $1.8680 | $4,976,073 | $903,207,728 |
| Jun-03 2026 | $1.8650 | $1.8650 | $2.0139 | $1.9260 | $7,971,229 | $921,424,130 |
| Jun-02 2026 | $1.9180 | $1.8950 | $2.0790 | $2.0720 | $5,114,512 | $945,318,764 |
| Jun-01 2026 | $2.0700 | $1.9710 | $2.1260 | $2.1250 | $8,614,729 | $1,020,234,536 |
| May-31 2026 | $2.1250 | $2.1040 | $2.2080 | $2.1870 | $3,207,578 | $1,047,342,135 |
| May-30 2026 | $2.1740 | $2.0170 | $2.1870 | $2.0410 | $3,958,266 | $1,071,489,524 |
| May-29 2026 | $2.0339 | $1.9910 | $2.0960 | $2.0530 | $2,479,383 | $1,002,467,984 |
| May-28 2026 | $2.0490 | $2.0200 | $2.1389 | $2.1340 | $3,620,295 | $1,009,860,816 |
| May-27 2026 | $2.1290 | $2.1280 | $2.2960 | $2.2390 | $6,222,387 | $1,042,941,382 |
| May-26 2026 | $2.2470 | $2.1429 | $2.3300 | $2.2370 | $8,596,793 | $1,100,746,494 |
| May-25 2026 | $2.2460 | $2.2270 | $2.4110 | $2.2440 | $13,471,345 | $1,099,918,813 |