MORPHOUSDT
Morpho Tether (MORPHOUSDT)
2.511000
$
-0.066000 (%-2.56)
MORPHOUSDT: Morpho Tether Historical Data
Historical price data, yearly archive and performance analysis for Morpho Tether.
Historical Chart
Loading chart...
Average
OPEN 1.6184
CLOSE 1.6132
Low
LOW 0.557
High
HIGH 2.245
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/03/2025 | 1.55 | 2.07 | 1.55 | 1.873 |
| 10/04/2025 | 1.873 | 1.908 | 1.809 | 1.854 |
| 10/05/2025 | 1.855 | 1.917 | 1.824 | 1.885 |
| 10/06/2025 | 1.885 | 2.01 | 1.834 | 1.917 |
| 10/07/2025 | 1.916 | 1.952 | 1.773 | 1.779 |
| 10/08/2025 | 1.779 | 1.818 | 1.744 | 1.789 |
| 10/09/2025 | 1.79 | 1.794 | 1.665 | 1.705 |
| 10/10/2025 | 1.706 | 1.706 | 0.557 | 1.361 |
| 10/11/2025 | 1.361 | 1.979 | 1.322 | 1.608 |
| 10/12/2025 | 1.608 | 2.046 | 1.574 | 1.967 |
| 10/13/2025 | 1.967 | 2.017 | 1.917 | 1.982 |
| 10/14/2025 | 1.983 | 2 | 1.745 | 1.989 |
| 10/15/2025 | 1.988 | 2.082 | 1.855 | 1.902 |
| 10/16/2025 | 1.902 | 2 | 1.744 | 1.777 |
| 10/17/2025 | 1.778 | 1.81 | 1.611 | 1.775 |
| 10/18/2025 | 1.775 | 1.918 | 1.767 | 1.892 |
| 10/19/2025 | 1.892 | 2.041 | 1.808 | 1.937 |
| 10/20/2025 | 1.936 | 2.245 | 1.885 | 1.932 |
| 10/21/2025 | 1.932 | 2.02 | 1.822 | 1.853 |
| 10/22/2025 | 1.853 | 1.862 | 1.771 | 1.821 |
| 10/23/2025 | 1.821 | 1.915 | 1.812 | 1.914 |
| 10/24/2025 | 1.917 | 2.064 | 1.916 | 2.029 |
| 10/25/2025 | 2.03 | 2.043 | 1.956 | 1.989 |
| 10/26/2025 | 1.989 | 2.113 | 1.969 | 2.095 |
| 10/27/2025 | 2.095 | 2.143 | 2.015 | 2.05 |
| 10/28/2025 | 2.05 | 2.091 | 1.899 | 1.927 |
| 10/29/2025 | 1.926 | 2.02 | 1.912 | 1.98 |
| 10/30/2025 | 1.98 | 2 | 1.88 | 1.965 |
| 10/31/2025 | 1.965 | 2.037 | 1.956 | 1.958 |
| 11/01/2025 | 1.957 | 2.055 | 1.952 | 2.032 |
| 11/02/2025 | 2.031 | 2.093 | 1.98 | 2.077 |
| 11/03/2025 | 2.077 | 2.089 | 1.795 | 1.849 |
| 11/04/2025 | 1.849 | 1.881 | 1.516 | 1.627 |
| 11/05/2025 | 1.627 | 1.713 | 1.544 | 1.704 |
| 11/06/2025 | 1.704 | 1.736 | 1.623 | 1.702 |
| 11/07/2025 | 1.702 | 1.804 | 1.645 | 1.777 |
| 11/08/2025 | 1.776 | 1.841 | 1.748 | 1.836 |
| 11/09/2025 | 1.836 | 2.02 | 1.777 | 1.982 |
| 11/10/2025 | 1.982 | 2.04 | 1.971 | 2.017 |
| 11/11/2025 | 2.018 | 2.054 | 1.984 | 1.994 |
| 11/12/2025 | 1.993 | 2.046 | 1.976 | 2.009 |
| 11/13/2025 | 2.01 | 2.139 | 1.969 | 2.066 |
| 11/14/2025 | 2.065 | 2.093 | 1.992 | 2.002 |
| 11/15/2025 | 2.001 | 2.039 | 1.996 | 1.999 |
| 11/16/2025 | 1.999 | 2.081 | 1.99 | 2.001 |
| 11/17/2025 | 2.001 | 2.035 | 1.77 | 1.821 |
| 11/18/2025 | 1.821 | 1.927 | 1.779 | 1.888 |
| 11/19/2025 | 1.887 | 1.929 | 1.782 | 1.861 |
| 11/20/2025 | 1.861 | 1.863 | 1.593 | 1.594 |
| 11/21/2025 | 1.594 | 1.617 | 1.422 | 1.513 |
| 11/22/2025 | 1.514 | 1.532 | 1.459 | 1.493 |
| 11/23/2025 | 1.493 | 1.534 | 1.487 | 1.493 |
| 11/24/2025 | 1.491 | 1.568 | 1.477 | 1.552 |
| 11/25/2025 | 1.55 | 1.556 | 1.492 | 1.527 |
| 11/26/2025 | 1.528 | 1.547 | 1.459 | 1.511 |
| 11/27/2025 | 1.51 | 1.542 | 1.502 | 1.532 |
| 11/28/2025 | 1.532 | 1.568 | 1.518 | 1.528 |
| 11/29/2025 | 1.528 | 1.539 | 1.486 | 1.488 |
| 11/30/2025 | 1.488 | 1.501 | 1.452 | 1.455 |
| 12/01/2025 | 1.456 | 1.459 | 1.317 | 1.384 |
| 12/02/2025 | 1.383 | 1.507 | 1.347 | 1.465 |
| 12/03/2025 | 1.466 | 1.501 | 1.436 | 1.486 |
| 12/04/2025 | 1.487 | 1.498 | 1.403 | 1.425 |
| 12/05/2025 | 1.426 | 1.432 | 1.286 | 1.292 |
| 12/06/2025 | 1.292 | 1.292 | 1.234 | 1.243 |
| 12/07/2025 | 1.243 | 1.247 | 1.188 | 1.2 |
| 12/08/2025 | 1.199 | 1.237 | 1.186 | 1.207 |
| 12/09/2025 | 1.208 | 1.329 | 1.191 | 1.287 |
| 12/10/2025 | 1.287 | 1.299 | 1.228 | 1.234 |
| 12/11/2025 | 1.234 | 1.236 | 1.173 | 1.22 |
| 12/12/2025 | 1.221 | 1.267 | 1.158 | 1.177 |
| 12/13/2025 | 1.177 | 1.182 | 1.121 | 1.14 |
| 12/14/2025 | 1.14 | 1.156 | 1.096 | 1.114 |
| 12/15/2025 | 1.114 | 1.289 | 1.096 | 1.14 |
| 12/16/2025 | 1.14 | 1.181 | 1.081 | 1.177 |
| 12/17/2025 | 1.176 | 1.227 | 1.157 | 1.171 |
| 12/18/2025 | 1.171 | 1.208 | 1.106 | 1.135 |
| 12/19/2025 | 1.136 | 1.232 | 1.123 | 1.217 |
| 12/20/2025 | 1.217 | 1.246 | 1.198 | 1.214 |
| 12/21/2025 | 1.215 | 1.23 | 1.186 | 1.229 |
| 12/22/2025 | 1.229 | 1.254 | 1.195 | 1.206 |
| 12/23/2025 | 1.206 | 1.216 | 1.164 | 1.186 |
| 12/24/2025 | 1.187 | 1.189 | 1.129 | 1.163 |
| 12/25/2025 | 1.163 | 1.164 | 1.117 | 1.121 |
| 12/26/2025 | 1.121 | 1.254 | 1.12 | 1.174 |
| 12/27/2025 | 1.174 | 1.195 | 1.168 | 1.187 |
| 12/28/2025 | 1.187 | 1.191 | 1.164 | 1.173 |
| 12/29/2025 | 1.174 | 1.217 | 1.162 | 1.166 |
| 12/30/2025 | 1.167 | 1.176 | 1.129 | 1.13 |
| 12/31/2025 | 1.13 | 1.133 | 1.075 | 1.093 |