Morpho MORPHO

токенсеть Ethereum

Ранг 55 по капитализации

2.214 $+7.06 %за 24 ч

Binance · MORPHOUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	2.102	—	—
2026-09-15	—	—	—	2.070	—	—
2026-09-14	—	—	—	2.168	—	—
2026-09-13	—	—	—	2.170	—	—
2026-09-12	—	—	—	2.220	—	—
2026-09-11	—	—	—	2.304	—	—
2026-09-10	—	—	—	2.292	—	—
2026-09-09	—	—	—	2.299	—	—
2026-09-08	—	—	—	2.370	—	—
2026-09-07	2.611	2.650	2.435	2.473	−5.29 %	1.65 M $
2026-09-06	2.491	2.625	2.484	2.611	+4.82 %	2.29 M $
2026-09-05	2.548	2.574	2.480	2.490	−2.28 %	942.0 K $
2026-09-04	2.484	2.578	2.420	2.547	+2.54 %	1.86 M $
2026-09-03	2.516	2.572	2.393	2.484	−1.27 %	2.38 M $
2026-09-02	2.612	2.682	2.449	2.516	−3.68 %	1.61 M $
2026-09-01	2.514	2.611	2.482	2.610	+3.82 %	1.42 M $
2026-08-31	2.436	2.723	2.417	2.516	+3.28 %	2.33 M $
2026-08-30	2.408	2.543	2.386	2.436	+1.16 %	891.7 K $
2026-08-29	2.424	2.449	2.353	2.409	−0.62 %	676.4 K $
2026-08-28	2.553	2.661	2.386	2.424	−5.05 %	2.36 M $
2026-08-27	2.536	2.732	2.495	2.556	+0.79 %	1.90 M $
2026-08-26	2.499	2.594	2.417	2.537	+1.52 %	1.47 M $
2026-08-25	2.605	2.717	2.473	2.496	−4.18 %	2.06 M $
2026-08-24	2.904	3.000	2.498	2.605	−10.30 %	3.90 M $
2026-08-23	2.309	2.931	2.235	2.905	+25.81 %	4.10 M $
2026-08-22	2.373	2.457	2.124	2.308	−2.74 %	2.46 M $
2026-08-21	2.316	2.525	2.251	2.374	+2.50 %	3.17 M $
2026-08-20	2.210	2.398	2.147	2.315	+4.75 %	1.90 M $
2026-08-19	2.088	2.214	2.015	2.211	+5.89 %	1.03 M $
2026-08-18	2.122	2.202	2.083	2.088	−1.60 %	1.02 M $
2026-08-17	1.996	2.168	1.991	2.122	+6.31 %	1.44 M $
2026-08-16	1.954	2.015	1.951	1.995	+2.10 %	419.7 K $
2026-08-15	1.950	1.967	1.938	1.955	+0.26 %	268.6 K $
2026-08-14	1.964	1.964	1.913	1.949	−0.76 %	236.6 K $
2026-08-13	1.987	1.995	1.942	1.964	−1.16 %	460.4 K $
2026-08-12	1.962	2.007	1.949	1.987	+1.27 %	431.1 K $
2026-08-11	1.937	2.001	1.928	1.963	+1.34 %	638.1 K $
2026-08-10	1.912	1.980	1.912	1.937	+1.31 %	350.2 K $
2026-08-09	1.934	1.947	1.908	1.912	−1.14 %	176.8 K $
2026-08-08	1.840	1.954	1.836	1.933	+5.05 %	321.9 K $
2026-08-07	1.915	1.926	1.837	1.841	−3.86 %	401.9 K $
2026-08-06	1.899	1.920	1.880	1.915	+0.84 %	260.4 K $
2026-08-05	1.883	1.922	1.842	1.898	+0.80 %	312.2 K $
2026-08-04	1.940	1.947	1.858	1.883	−2.94 %	480.0 K $
2026-08-03	1.943	1.962	1.893	1.940	−0.15 %	459.5 K $
2026-08-02	1.941	1.995	1.923	1.943	+0.10 %	418.9 K $
2026-08-01	2.002	2.011	1.928	1.940	−3.10 %	347.2 K $
2026-07-31	2.020	2.022	1.948	2.001	−0.94 %	448.8 K $
2026-07-30	1.983	2.034	1.940	2.020	+1.87 %	516.0 K $
2026-07-29	2.020	2.059	1.918	1.983	−1.83 %	786.5 K $
2026-07-28	1.943	2.024	1.915	2.020	+3.96 %	551.3 K $
2026-07-27	1.960	2.023	1.924	1.941	−0.97 %	788.6 K $
2026-07-26	1.978	2.020	1.896	1.960	−0.91 %	1.49 M $
2026-07-25	1.933	2.176	1.907	1.979	+2.38 %	5.18 M $
2026-07-24	1.946	1.997	1.912	1.933	−0.67 %	700.6 K $
2026-07-23	1.917	2.009	1.905	1.945	+1.46 %	1.05 M $
2026-07-22	2.073	2.080	1.792	1.916	−7.57 %	2.06 M $
2026-07-21	1.996	2.076	1.972	2.072	+3.81 %	667.1 K $
2026-07-20	2.002	2.027	1.954	1.997	−0.25 %	481.6 K $
2026-07-19	2.010	2.027	1.974	2.003	−0.35 %	274.7 K $