Рыночная кепка $2.19T
1.43%
Объем 24h $45.59B
-37.75%
BTC % 58.6418%
0.52%
ETH % 10.1402%
-0.08%
Монеты
34.665
Биржи
204
Онлайн
Morpho (MORPHO) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Morpho (MORPHO) в Доллар США. В таблице представлены 604 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-03 2026 | $1.9750 | $1.9510 | $2.0780 | $2.0780 | $7,344,260 | $1,010,415,795 |