Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
1.0376 EUR |
134,000.7920 MORPHO |
0.9417 EUR |
0.9064 EUR |
1.0966 EUR |
1.0358 EUR |
| 2026-02-01 |
0.9381 EUR |
7,301.2370 MORPHO |
0.9654 EUR |
0.9226 EUR |
0.9778 EUR |
0.9226 EUR |
| 2026-01-31 |
0.9502 EUR |
80,271.7130 MORPHO |
1.0209 EUR |
0.8884 EUR |
1.0246 EUR |
0.9458 EUR |
| 2026-01-30 |
1.0081 EUR |
57,614.5667 MORPHO |
0.9969 EUR |
0.9846 EUR |
1.0254 EUR |
1.0123 EUR |
| 2026-01-29 |
1.0014 EUR |
27,443.6680 MORPHO |
1.0073 EUR |
0.9832 EUR |
1.0166 EUR |
1.0118 EUR |
| 2026-01-28 |
0.9992 EUR |
7,212.3704 MORPHO |
0.9922 EUR |
0.9922 EUR |
1.0180 EUR |
1.0061 EUR |
| 2026-01-27 |
1.0343 EUR |
7,122.2862 MORPHO |
1.0443 EUR |
1.0141 EUR |
1.0475 EUR |
1.0372 EUR |
| 2026-01-26 |
0.9568 EUR |
7,979.9983 MORPHO |
0.9665 EUR |
0.9665 EUR |
1.0519 EUR |
1.0462 EUR |
| 2026-01-25 |
1.0005 EUR |
4,525.5841 MORPHO |
1.0103 EUR |
0.9817 EUR |
1.0177 EUR |
0.9830 EUR |
| 2026-01-24 |
1.0089 EUR |
1,120.6675 MORPHO |
1.0144 EUR |
1.0080 EUR |
1.0144 EUR |
1.0096 EUR |
| 2026-01-23 |
1.0125 EUR |
8,870.4366 MORPHO |
1.0159 EUR |
1.0015 EUR |
1.0301 EUR |
1.0072 EUR |
| 2026-01-22 |
1.0095 EUR |
20,202.9907 MORPHO |
1.0100 EUR |
1.0010 EUR |
1.0335 EUR |
1.0217 EUR |
| 2026-01-21 |
0.9880 EUR |
143,337.7793 MORPHO |
0.9733 EUR |
0.9500 EUR |
1.0213 EUR |
1.0213 EUR |
| 2026-01-20 |
1.0177 EUR |
89,885.1303 MORPHO |
1.0940 EUR |
0.9712 EUR |
1.0940 EUR |
0.9770 EUR |
| 2026-01-19 |
1.1064 EUR |
24,357.8718 MORPHO |
1.1166 EUR |
1.0500 EUR |
1.1166 EUR |
1.1124 EUR |
| 2026-01-18 |
1.1483 EUR |
3,741.2984 MORPHO |
1.1301 EUR |
1.1301 EUR |
1.1651 EUR |
1.1651 EUR |
| 2026-01-17 |
1.1486 EUR |
13,385.1845 MORPHO |
1.1594 EUR |
1.1413 EUR |
1.1647 EUR |
1.1445 EUR |
| 2026-01-16 |
1.1794 EUR |
15,731.7022 MORPHO |
1.1832 EUR |
1.1525 EUR |
1.1880 EUR |
1.1542 EUR |
| 2026-01-15 |
1.2143 EUR |
15,114.6657 MORPHO |
1.2069 EUR |
1.1818 EUR |
1.2275 EUR |
1.2002 EUR |
| 2026-01-14 |
1.2030 EUR |
34,135.8596 MORPHO |
1.1919 EUR |
1.1901 EUR |
1.2230 EUR |
1.2091 EUR |
| 2026-01-13 |
1.1410 EUR |
29,293.3275 MORPHO |
1.1088 EUR |
1.1088 EUR |
1.1761 EUR |
1.1735 EUR |
| 2026-01-12 |
1.1097 EUR |
11,099.9555 MORPHO |
1.1040 EUR |
1.0993 EUR |
1.1326 EUR |
1.1080 EUR |
| 2026-01-11 |
1.1122 EUR |
3,550.6974 MORPHO |
1.1111 EUR |
1.1090 EUR |
1.1172 EUR |
1.1119 EUR |
| 2026-01-10 |
1.0946 EUR |
75,060.4366 MORPHO |
1.0775 EUR |
1.0768 EUR |
1.1500 EUR |
1.1108 EUR |
| 2026-01-09 |
1.0626 EUR |
8,696.3136 MORPHO |
1.0395 EUR |
1.0395 EUR |
1.0790 EUR |
1.0438 EUR |
| 2026-01-08 |
1.0339 EUR |
17,880.6257 MORPHO |
1.0627 EUR |
1.0100 EUR |
1.0627 EUR |
1.0413 EUR |
| 2026-01-07 |
1.0573 EUR |
192,012.5452 MORPHO |
1.0888 EUR |
1.0336 EUR |
1.0888 EUR |
1.0548 EUR |
| 2026-01-06 |
1.0456 EUR |
149,910.4773 MORPHO |
1.0337 EUR |
1.0260 EUR |
1.1235 EUR |
1.0703 EUR |
| 2026-01-05 |
0.9941 EUR |
54,512.9136 MORPHO |
0.9944 EUR |
0.9764 EUR |
1.0480 EUR |
1.0362 EUR |
| 2026-01-04 |
0.9989 EUR |
142,200.1029 MORPHO |
0.9857 EUR |
0.9857 EUR |
1.0341 EUR |
0.9937 EUR |
| 2026-01-03 |
0.9590 EUR |
116,237.9081 MORPHO |
0.9622 EUR |
0.9486 EUR |
0.9760 EUR |
0.9711 EUR |
| 2026-01-02 |
0.9418 EUR |
63,220.6433 MORPHO |
0.9375 EUR |
0.9330 EUR |
0.9551 EUR |
0.9480 EUR |
| 2026-01-01 |
0.9373 EUR |
19,898.2435 MORPHO |
0.9363 EUR |
0.9230 EUR |
0.9493 EUR |
0.9309 EUR |
| 2025-12-31 |
0.9394 EUR |
17,514.4400 MORPHO |
0.9579 EUR |
0.9141 EUR |
0.9579 EUR |
0.9234 EUR |
| 2025-12-30 |
0.9869 EUR |
38,702.0337 MORPHO |
0.9880 EUR |
0.9645 EUR |
0.9961 EUR |
0.9652 EUR |
| 2025-12-29 |
1.0088 EUR |
78,173.6330 MORPHO |
1.0017 EUR |
0.9897 EUR |
1.0300 EUR |
0.9955 EUR |
| 2025-12-28 |
1.0021 EUR |
8,997.3673 MORPHO |
1.0088 EUR |
0.9894 EUR |
1.0089 EUR |
0.9908 EUR |
| 2025-12-27 |
1.0052 EUR |
223.6170 MORPHO |
0.9938 EUR |
0.9930 EUR |
1.0023 EUR |
1.0001 EUR |
| 2025-12-26 |
1.0421 EUR |
62,063.8704 MORPHO |
1.0024 EUR |
1.0024 EUR |
1.0593 EUR |
1.0135 EUR |
| 2025-12-25 |
0.9797 EUR |
3,561.3378 MORPHO |
0.9790 EUR |
0.9686 EUR |
0.9801 EUR |
0.9743 EUR |
| 2025-12-24 |
0.9688 EUR |
13,968.9966 MORPHO |
0.9932 EUR |
0.9613 EUR |
0.9934 EUR |
0.9934 EUR |
| 2025-12-23 |
1.0140 EUR |
22,342.2318 MORPHO |
1.0240 EUR |
0.9937 EUR |
1.0240 EUR |
1.0050 EUR |
| 2025-12-22 |
1.0375 EUR |
23,861.8205 MORPHO |
1.0486 EUR |
1.0152 EUR |
1.0676 EUR |
1.0152 EUR |
| 2025-12-21 |
1.0276 EUR |
23,729.5009 MORPHO |
1.0367 EUR |
1.0167 EUR |
1.0459 EUR |
1.0283 EUR |
| 2025-12-20 |
1.0374 EUR |
14,404.2507 MORPHO |
1.0394 EUR |
1.0238 EUR |
1.0617 EUR |
1.0472 EUR |
| 2025-12-19 |
0.9947 EUR |
58,684.4316 MORPHO |
0.9684 EUR |
0.9583 EUR |
1.0479 EUR |
1.0417 EUR |
| 2025-12-18 |
0.9928 EUR |
22,957.5149 MORPHO |
1.0014 EUR |
0.9453 EUR |
1.0204 EUR |
0.9576 EUR |
| 2025-12-17 |
1.0062 EUR |
71,373.9121 MORPHO |
1.0100 EUR |
0.9909 EUR |
1.0403 EUR |
1.0072 EUR |
| 2025-12-16 |
0.9510 EUR |
62,794.2537 MORPHO |
0.9636 EUR |
0.9245 EUR |
1.0029 EUR |
0.9972 EUR |
| 2025-12-15 |
0.9949 EUR |
321,530.5040 MORPHO |
0.9536 EUR |
0.9341 EUR |
1.0652 EUR |
0.9460 EUR |