Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.2731 EUR |
426.2723 MORPHO |
1.3285 EUR |
1.3275 EUR |
1.3411 EUR |
1.3335 EUR |
| 2025-06-09 |
1.2370 EUR |
13,535.2364 MORPHO |
1.2200 EUR |
1.2122 EUR |
1.2816 EUR |
1.2816 EUR |
| 2025-06-08 |
1.2195 EUR |
8,381.7831 MORPHO |
1.2171 EUR |
1.2008 EUR |
1.2307 EUR |
1.2112 EUR |
| 2025-06-07 |
1.1957 EUR |
10,500.7375 MORPHO |
1.1502 EUR |
1.1502 EUR |
1.2185 EUR |
1.2105 EUR |
| 2025-06-06 |
1.1170 EUR |
8,427.9679 MORPHO |
1.0960 EUR |
1.0748 EUR |
1.1655 EUR |
1.1340 EUR |
| 2025-06-05 |
1.1360 EUR |
12,704.6148 MORPHO |
1.2255 EUR |
1.1023 EUR |
1.2353 EUR |
1.1088 EUR |
| 2025-06-04 |
1.2280 EUR |
51,047.5535 MORPHO |
1.2426 EUR |
1.2093 EUR |
1.2547 EUR |
1.2380 EUR |
| 2025-06-03 |
1.2291 EUR |
22,218.9448 MORPHO |
1.2113 EUR |
1.1895 EUR |
1.2491 EUR |
1.2257 EUR |
| 2025-06-02 |
1.1723 EUR |
41,672.7651 MORPHO |
1.2034 EUR |
1.1399 EUR |
1.2035 EUR |
1.1580 EUR |
| 2025-06-01 |
1.1785 EUR |
23,996.4415 MORPHO |
1.1660 EUR |
1.1495 EUR |
1.2124 EUR |
1.1771 EUR |
| 2025-05-31 |
1.1540 EUR |
25,241.4658 MORPHO |
1.1275 EUR |
1.1046 EUR |
1.1748 EUR |
1.1692 EUR |
| 2025-05-30 |
1.1988 EUR |
37,751.3523 MORPHO |
1.2099 EUR |
1.1491 EUR |
1.2221 EUR |
1.1682 EUR |
| 2025-05-29 |
1.2971 EUR |
37,394.8659 MORPHO |
1.3033 EUR |
1.2402 EUR |
1.3623 EUR |
1.2561 EUR |
| 2025-05-28 |
1.2951 EUR |
29,307.4428 MORPHO |
1.3137 EUR |
1.2441 EUR |
1.3154 EUR |
1.2450 EUR |
| 2025-05-27 |
1.3193 EUR |
13,142.6386 MORPHO |
1.2890 EUR |
1.2850 EUR |
1.3541 EUR |
1.3315 EUR |
| 2025-05-26 |
1.3244 EUR |
27,570.2124 MORPHO |
1.3320 EUR |
1.2828 EUR |
1.3477 EUR |
1.2850 EUR |
| 2025-05-25 |
1.2896 EUR |
22,371.1603 MORPHO |
1.3211 EUR |
1.2507 EUR |
1.3211 EUR |
1.2914 EUR |
| 2025-05-24 |
1.3610 EUR |
19,058.7670 MORPHO |
1.3566 EUR |
1.3458 EUR |
1.3708 EUR |
1.3458 EUR |
| 2025-05-23 |
1.3939 EUR |
89,589.0122 MORPHO |
1.5073 EUR |
1.3371 EUR |
1.5335 EUR |
1.3371 EUR |
| 2025-05-22 |
1.4796 EUR |
54,537.3093 MORPHO |
1.4710 EUR |
1.4673 EUR |
1.5376 EUR |
1.5118 EUR |
| 2025-05-21 |
1.4660 EUR |
42,044.2883 MORPHO |
1.4825 EUR |
1.3962 EUR |
1.5292 EUR |
1.4397 EUR |
| 2025-05-20 |
1.5142 EUR |
81,912.6752 MORPHO |
1.4850 EUR |
1.4343 EUR |
1.5600 EUR |
1.4597 EUR |
| 2025-05-19 |
1.4233 EUR |
33,093.1109 MORPHO |
1.4694 EUR |
1.3618 EUR |
1.4710 EUR |
1.4648 EUR |
| 2025-05-18 |
1.4458 EUR |
47,613.0647 MORPHO |
1.3966 EUR |
1.3690 EUR |
1.5110 EUR |
1.3743 EUR |
| 2025-05-17 |
1.3978 EUR |
66,665.6724 MORPHO |
1.4411 EUR |
1.3646 EUR |
1.4411 EUR |
1.3820 EUR |
| 2025-05-16 |
1.5235 EUR |
30,264.2017 MORPHO |
1.4881 EUR |
1.4292 EUR |
1.5700 EUR |
1.4442 EUR |
| 2025-05-15 |
1.5029 EUR |
31,422.3500 MORPHO |
1.5104 EUR |
1.4190 EUR |
1.5884 EUR |
1.4684 EUR |
| 2025-05-14 |
1.5308 EUR |
19,896.9758 MORPHO |
1.5652 EUR |
1.4590 EUR |
1.5787 EUR |
1.4878 EUR |
| 2025-05-13 |
1.4408 EUR |
68,259.0833 MORPHO |
1.4289 EUR |
1.3721 EUR |
1.5600 EUR |
1.5499 EUR |
| 2025-05-12 |
1.4483 EUR |
23,724.5380 MORPHO |
1.4262 EUR |
1.3610 EUR |
1.5359 EUR |
1.4288 EUR |
| 2025-05-11 |
1.4379 EUR |
25,085.7062 MORPHO |
1.5111 EUR |
1.3810 EUR |
1.5111 EUR |
1.4292 EUR |
| 2025-05-10 |
1.3829 EUR |
24,985.1984 MORPHO |
1.3720 EUR |
1.3347 EUR |
1.4593 EUR |
1.4441 EUR |
| 2025-05-09 |
1.3608 EUR |
30,195.7073 MORPHO |
1.3291 EUR |
1.3050 EUR |
1.4409 EUR |
1.3350 EUR |
| 2025-05-08 |
1.2808 EUR |
34,079.9836 MORPHO |
1.1261 EUR |
1.1231 EUR |
1.3734 EUR |
1.3315 EUR |
| 2025-05-07 |
1.1551 EUR |
23,905.0643 MORPHO |
1.1847 EUR |
1.0880 EUR |
1.1995 EUR |
1.1300 EUR |
| 2025-05-06 |
1.1725 EUR |
24,280.5454 MORPHO |
1.2256 EUR |
1.1267 EUR |
1.2256 EUR |
1.1815 EUR |
| 2025-05-05 |
1.1905 EUR |
15,538.9304 MORPHO |
1.1911 EUR |
1.1647 EUR |
1.2309 EUR |
1.2253 EUR |
| 2025-05-04 |
1.1902 EUR |
20,255.9672 MORPHO |
1.1926 EUR |
1.1557 EUR |
1.2259 EUR |
1.2204 EUR |
| 2025-05-03 |
1.1858 EUR |
27,258.4966 MORPHO |
1.2600 EUR |
1.1572 EUR |
1.2600 EUR |
1.1816 EUR |
| 2025-05-02 |
1.2663 EUR |
61,731.5518 MORPHO |
1.2665 EUR |
1.2226 EUR |
1.3059 EUR |
1.2626 EUR |
| 2025-05-01 |
1.1931 EUR |
189,145.0339 MORPHO |
1.0707 EUR |
1.0707 EUR |
1.2865 EUR |
1.2829 EUR |
| 2025-04-30 |
1.0454 EUR |
46,291.5035 MORPHO |
1.0513 EUR |
1.0124 EUR |
1.0920 EUR |
1.0516 EUR |
| 2025-04-29 |
1.0842 EUR |
40,855.6443 MORPHO |
1.0487 EUR |
1.0378 EUR |
1.1162 EUR |
1.0960 EUR |
| 2025-04-28 |
1.0723 EUR |
44,263.1599 MORPHO |
1.0600 EUR |
1.0252 EUR |
1.1207 EUR |
1.0336 EUR |
| 2025-04-27 |
1.0838 EUR |
33,616.2990 MORPHO |
1.1326 EUR |
1.0583 EUR |
1.1326 EUR |
1.0720 EUR |
| 2025-04-26 |
1.1002 EUR |
47,628.8534 MORPHO |
1.0513 EUR |
1.0513 EUR |
1.1595 EUR |
1.1197 EUR |
| 2025-04-25 |
1.0465 EUR |
130,391.0936 MORPHO |
1.0150 EUR |
0.9833 EUR |
1.0967 EUR |
1.0465 EUR |
| 2025-04-24 |
1.0030 EUR |
324,711.3337 MORPHO |
1.0355 EUR |
0.9369 EUR |
1.1067 EUR |
0.9955 EUR |
| 2025-04-23 |
0.9081 EUR |
60,662.8997 MORPHO |
0.9236 EUR |
0.8655 EUR |
0.9534 EUR |
0.9534 EUR |
| 2025-04-22 |
0.8295 EUR |
76,824.8083 MORPHO |
0.7983 EUR |
0.7777 EUR |
0.8811 EUR |
0.8811 EUR |