시가총액 $2.21T
-0.23%
볼륨 24시간 $41.86B
12.63%
BTC % 58.6241%
-0.18%
ETH % 10.2138%
0.55%
코인
34.665
거래소
204
실시간
Morpho (MORPHO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Morpho (MORPHO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 605 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $2.0110 | $1.9490 | $2.0330 | $1.9660 | $3,167,797 | $1,038,217,591 |
| Jul-17 2026 | $1.9640 | $1.9580 | $2.0920 | $2.0760 | $6,557,120 | $1,013,922,786 |
| Jul-16 2026 | $2.0700 | $1.9960 | $2.1580 | $2.0219 | $8,462,207 | $1,068,638,391 |
| Jul-15 2026 | $2.0210 | $2.0019 | $2.1150 | $2.0620 | $5,754,050 | $1,043,106,557 |
| Jul-14 2026 | $2.0610 | $1.9600 | $2.0650 | $1.9950 | $6,370,591 | $1,062,605,574 |
| Jul-13 2026 | $1.9970 | $1.9440 | $2.0500 | $2.0059 | $6,632,247 | $1,029,586,079 |
| Jul-12 2026 | $1.9960 | $1.9650 | $2.1100 | $2.0730 | $6,838,113 | $1,029,069,153 |
| Jul-11 2026 | $2.0810 | $2.0570 | $2.2300 | $2.1900 | $8,561,862 | $1,072,892,238 |
| Jul-10 2026 | $2.1880 | $2.1460 | $2.3020 | $2.2500 | $11,029,734 | $1,128,057,768 |
| Jul-09 2026 | $2.2500 | $2.0240 | $2.2610 | $2.0470 | $9,665,867 | $1,160,022,842 |
| Jul-08 2026 | $2.0360 | $1.9860 | $2.1400 | $2.0200 | $10,858,615 | $1,047,151,987 |
| Jul-07 2026 | $2.0139 | $1.9550 | $2.0640 | $2.0090 | $7,826,106 | $1,030,401,382 |
| Jul-06 2026 | $2.0160 | $1.8860 | $2.0200 | $1.9380 | $5,713,201 | $1,031,424,620 |
| Jul-05 2026 | $1.9290 | $1.9130 | $2.0150 | $1.9570 | $6,126,922 | $986,913,736 |
| Jul-04 2026 | $1.9500 | $1.9140 | $2.0090 | $1.9750 | $4,186,196 | $997,657,743 |