Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
1.7294 EUR |
27,311.5513 MORPHO |
1.7665 EUR |
1.6732 EUR |
1.7828 EUR |
1.7100 EUR |
| 2025-07-18 |
1.8232 EUR |
57,290.2282 MORPHO |
1.7795 EUR |
1.7343 EUR |
1.9336 EUR |
1.7586 EUR |
| 2025-07-17 |
1.8061 EUR |
41,568.3953 MORPHO |
1.8033 EUR |
1.7417 EUR |
1.8334 EUR |
1.7665 EUR |
| 2025-07-16 |
1.7672 EUR |
80,029.1840 MORPHO |
1.7859 EUR |
1.7367 EUR |
1.8500 EUR |
1.8279 EUR |
| 2025-07-15 |
1.6588 EUR |
112,187.7127 MORPHO |
1.5652 EUR |
1.5125 EUR |
1.8357 EUR |
1.8227 EUR |
| 2025-07-14 |
1.6049 EUR |
69,058.2288 MORPHO |
1.6300 EUR |
1.5324 EUR |
1.6963 EUR |
1.5658 EUR |
| 2025-07-13 |
1.6071 EUR |
112,791.3557 MORPHO |
1.4105 EUR |
1.4104 EUR |
1.7811 EUR |
1.6317 EUR |
| 2025-07-12 |
1.4352 EUR |
20,026.9399 MORPHO |
1.4282 EUR |
1.3678 EUR |
1.4669 EUR |
1.3978 EUR |
| 2025-07-11 |
1.4488 EUR |
42,910.2449 MORPHO |
1.4290 EUR |
1.4258 EUR |
1.4832 EUR |
1.4702 EUR |
| 2025-07-10 |
1.3485 EUR |
27,772.0637 MORPHO |
1.3450 EUR |
1.3385 EUR |
1.4345 EUR |
1.4338 EUR |
| 2025-07-09 |
1.2650 EUR |
75,612.8199 MORPHO |
1.2029 EUR |
1.2029 EUR |
1.3298 EUR |
1.3037 EUR |
| 2025-07-08 |
1.1874 EUR |
15,739.0221 MORPHO |
1.1518 EUR |
1.1353 EUR |
1.1971 EUR |
1.1884 EUR |
| 2025-07-07 |
1.1691 EUR |
29,381.1842 MORPHO |
1.1817 EUR |
1.1503 EUR |
1.1954 EUR |
1.1527 EUR |
| 2025-07-06 |
1.1508 EUR |
17,243.5408 MORPHO |
1.1483 EUR |
1.1441 EUR |
1.1834 EUR |
1.1834 EUR |
| 2025-07-05 |
1.1452 EUR |
5,440.3293 MORPHO |
1.1460 EUR |
1.1360 EUR |
1.1646 EUR |
1.1484 EUR |
| 2025-07-04 |
1.1605 EUR |
22,885.5088 MORPHO |
1.1981 EUR |
1.1283 EUR |
1.1991 EUR |
1.1283 EUR |
| 2025-07-03 |
1.1754 EUR |
16,339.5541 MORPHO |
1.1669 EUR |
1.1669 EUR |
1.2261 EUR |
1.1962 EUR |
| 2025-07-02 |
1.1411 EUR |
21,610.6402 MORPHO |
1.0996 EUR |
1.0996 EUR |
1.1930 EUR |
1.1922 EUR |
| 2025-07-01 |
1.1113 EUR |
21,262.1230 MORPHO |
1.1221 EUR |
1.0875 EUR |
1.1246 EUR |
1.0875 EUR |
| 2025-06-30 |
1.1877 EUR |
11,890.3202 MORPHO |
1.2087 EUR |
1.1550 EUR |
1.2539 EUR |
1.1648 EUR |
| 2025-06-29 |
1.1787 EUR |
28,963.4290 MORPHO |
1.1867 EUR |
1.1666 EUR |
1.1919 EUR |
1.1768 EUR |
| 2025-06-28 |
1.1494 EUR |
9,455.0790 MORPHO |
1.1483 EUR |
1.1438 EUR |
1.1729 EUR |
1.1729 EUR |
| 2025-06-27 |
1.1685 EUR |
28,400.0186 MORPHO |
1.1624 EUR |
1.1395 EUR |
1.1867 EUR |
1.1429 EUR |
| 2025-06-26 |
1.2015 EUR |
39,527.3751 MORPHO |
1.1902 EUR |
1.1548 EUR |
1.2284 EUR |
1.1672 EUR |
| 2025-06-25 |
1.2172 EUR |
46,820.0505 MORPHO |
1.2102 EUR |
1.1901 EUR |
1.2576 EUR |
1.2023 EUR |
| 2025-06-24 |
1.1575 EUR |
51,422.8709 MORPHO |
1.1767 EUR |
1.1603 EUR |
1.2099 EUR |
1.2099 EUR |
| 2025-06-23 |
1.0094 EUR |
30,344.6323 MORPHO |
1.0146 EUR |
1.0080 EUR |
1.0621 EUR |
1.0621 EUR |
| 2025-06-22 |
0.9833 EUR |
16,921.2733 MORPHO |
0.9992 EUR |
0.9391 EUR |
1.0052 EUR |
0.9458 EUR |
| 2025-06-21 |
1.0173 EUR |
5,136.8900 MORPHO |
1.0401 EUR |
0.9859 EUR |
1.0672 EUR |
0.9859 EUR |
| 2025-06-20 |
1.1028 EUR |
16,135.3462 MORPHO |
1.1000 EUR |
1.0747 EUR |
1.1163 EUR |
1.0767 EUR |
| 2025-06-19 |
1.1735 EUR |
4,356.3025 MORPHO |
1.1904 EUR |
1.1369 EUR |
1.1904 EUR |
1.1385 EUR |
| 2025-06-18 |
1.1909 EUR |
2,913.1012 MORPHO |
1.1886 EUR |
1.1500 EUR |
1.2052 EUR |
1.1500 EUR |
| 2025-06-17 |
1.2711 EUR |
10,551.8227 MORPHO |
1.2506 EUR |
1.2271 EUR |
1.3012 EUR |
1.2289 EUR |
| 2025-06-16 |
1.2518 EUR |
6,460.4472 MORPHO |
1.2158 EUR |
1.2158 EUR |
1.2891 EUR |
1.2891 EUR |
| 2025-06-15 |
1.2120 EUR |
2,245.5897 MORPHO |
1.2235 EUR |
1.2045 EUR |
1.2238 EUR |
1.2238 EUR |
| 2025-06-14 |
1.2244 EUR |
3,922.3216 MORPHO |
1.2435 EUR |
1.2055 EUR |
1.2458 EUR |
1.2087 EUR |
| 2025-06-13 |
1.2180 EUR |
27,933.3969 MORPHO |
1.2520 EUR |
1.1880 EUR |
1.2571 EUR |
1.2338 EUR |
| 2025-06-12 |
1.3601 EUR |
13,057.5532 MORPHO |
1.3570 EUR |
1.3139 EUR |
1.3641 EUR |
1.3593 EUR |
| 2025-06-11 |
1.3999 EUR |
24,343.2441 MORPHO |
1.4030 EUR |
1.3641 EUR |
1.4394 EUR |
1.3641 EUR |
| 2025-06-10 |
1.3496 EUR |
34,799.7285 MORPHO |
1.3285 EUR |
1.3124 EUR |
1.3843 EUR |
1.3459 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 |