시가총액 $2.32T
-3.05%
볼륨 24시간 $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
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 559 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-24 2026 | $2.2490 | $2.0910 | $2.3240 | $2.0990 | $7,120,884 | $1,101,306,030 |
| May-23 2026 | $2.0970 | $1.9180 | $2.1230 | $1.9490 | $4,994,625 | $1,026,873,608 |
| May-22 2026 | $1.9436 | $1.9373 | $2.0540 | $1.9992 | $17,615,092 | $951,799,387 |
| May-21 2026 | $2.0010 | $1.8530 | $2.0268 | $1.8633 | $19,339,253 | $979,877,809 |
| May-20 2026 | $1.8633 | $1.7543 | $1.9006 | $1.7781 | $20,060,848 | $912,435,253 |
| May-19 2026 | $1.7815 | $1.7061 | $1.8073 | $1.7112 | $13,862,235 | $872,217,446 |