Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
1.9388 EUR |
22,289.2836 MORPHO |
1.9641 EUR |
1.9193 EUR |
2.0525 EUR |
1.9299 EUR |
| 2025-02-26 |
1.9203 EUR |
140,915.9126 MORPHO |
1.8750 EUR |
1.8456 EUR |
2.0143 EUR |
1.8871 EUR |
| 2025-02-25 |
1.7726 EUR |
85,074.6405 MORPHO |
1.7826 EUR |
1.6690 EUR |
1.8869 EUR |
1.8869 EUR |
| 2025-02-24 |
1.9652 EUR |
47,047.0310 MORPHO |
2.1151 EUR |
1.9178 EUR |
2.1151 EUR |
1.9621 EUR |
| 2025-02-23 |
2.1094 EUR |
11,155.6222 MORPHO |
2.1321 EUR |
2.0596 EUR |
2.1560 EUR |
2.0608 EUR |
| 2025-02-22 |
2.1044 EUR |
65,726.0057 MORPHO |
2.0463 EUR |
2.0040 EUR |
2.1717 EUR |
2.1459 EUR |
| 2025-02-21 |
2.1759 EUR |
172,342.9220 MORPHO |
2.2165 EUR |
2.0195 EUR |
2.3039 EUR |
2.0243 EUR |
| 2025-02-20 |
2.1726 EUR |
67,539.8870 MORPHO |
2.1647 EUR |
2.1186 EUR |
2.2538 EUR |
2.2098 EUR |
| 2025-02-19 |
2.0871 EUR |
133,377.8983 MORPHO |
1.9170 EUR |
1.8973 EUR |
2.1730 EUR |
2.1376 EUR |
| 2025-02-18 |
1.9199 EUR |
116,659.0569 MORPHO |
2.0566 EUR |
1.8778 EUR |
2.0594 EUR |
1.9295 EUR |
| 2025-02-17 |
2.0814 EUR |
121,246.7932 MORPHO |
2.0441 EUR |
1.9948 EUR |
2.1800 EUR |
2.0536 EUR |
| 2025-02-16 |
2.0420 EUR |
24,156.0592 MORPHO |
2.0834 EUR |
1.9700 EUR |
2.0973 EUR |
1.9987 EUR |
| 2025-02-15 |
2.0983 EUR |
36,600.8661 MORPHO |
2.0813 EUR |
2.0169 EUR |
2.1253 EUR |
2.0347 EUR |
| 2025-02-14 |
2.0692 EUR |
229,916.8417 MORPHO |
1.9508 EUR |
1.9370 EUR |
2.2000 EUR |
2.0860 EUR |
| 2025-02-13 |
1.9128 EUR |
77,892.9334 MORPHO |
1.9252 EUR |
1.8308 EUR |
1.9676 EUR |
1.9627 EUR |
| 2025-02-12 |
1.8564 EUR |
116,473.1614 MORPHO |
1.8499 EUR |
1.7586 EUR |
1.9221 EUR |
1.9158 EUR |
| 2025-02-11 |
1.9872 EUR |
189,300.6020 MORPHO |
1.9573 EUR |
1.8172 EUR |
2.2600 EUR |
1.8354 EUR |
| 2025-02-10 |
2.0014 EUR |
58,876.5043 MORPHO |
1.9760 EUR |
1.8969 EUR |
2.0666 EUR |
1.9694 EUR |
| 2025-02-09 |
1.9856 EUR |
111,718.9633 MORPHO |
1.9542 EUR |
1.9137 EUR |
2.0705 EUR |
1.9661 EUR |
| 2025-02-08 |
1.8498 EUR |
119,094.6881 MORPHO |
1.7100 EUR |
1.6823 EUR |
1.9922 EUR |
1.9365 EUR |
| 2025-02-07 |
1.8629 EUR |
159,384.1038 MORPHO |
1.8024 EUR |
1.7155 EUR |
2.0233 EUR |
1.7201 EUR |
| 2025-02-06 |
1.7935 EUR |
83,763.4482 MORPHO |
1.8821 EUR |
1.7373 EUR |
1.9115 EUR |
1.8022 EUR |
| 2025-02-05 |
1.9233 EUR |
121,070.0334 MORPHO |
2.0083 EUR |
1.8520 EUR |
2.0114 EUR |
1.8797 EUR |
| 2025-02-04 |
2.1133 EUR |
221,188.1716 MORPHO |
2.3292 EUR |
2.0063 EUR |
2.3338 EUR |
2.0472 EUR |
| 2025-02-03 |
2.2068 EUR |
423,580.0979 MORPHO |
2.2513 EUR |
1.7725 EUR |
2.3961 EUR |
2.2664 EUR |
| 2025-02-02 |
2.4782 EUR |
205,254.8148 MORPHO |
2.6507 EUR |
2.1827 EUR |
2.7184 EUR |
2.2602 EUR |
| 2025-02-01 |
2.9059 EUR |
53,413.9682 MORPHO |
3.0251 EUR |
2.7463 EUR |
3.0366 EUR |
2.7515 EUR |
| 2025-01-31 |
3.0659 EUR |
121,892.8330 MORPHO |
3.0596 EUR |
2.9669 EUR |
3.1760 EUR |
3.1000 EUR |
| 2025-01-30 |
3.1856 EUR |
121,500.9208 MORPHO |
3.0000 EUR |
2.9873 EUR |
3.3100 EUR |
3.0953 EUR |
| 2025-01-29 |
3.1398 EUR |
206,944.4224 MORPHO |
2.9637 EUR |
2.9535 EUR |
3.2631 EUR |
3.0966 EUR |
| 2025-01-28 |
3.0111 EUR |
167,078.3755 MORPHO |
2.9775 EUR |
2.9059 EUR |
3.1500 EUR |
3.0132 EUR |
| 2025-01-27 |
2.7994 EUR |
267,831.3760 MORPHO |
2.8779 EUR |
2.5832 EUR |
2.9944 EUR |
2.9109 EUR |
| 2025-01-26 |
2.9228 EUR |
154,777.7202 MORPHO |
2.7863 EUR |
2.7764 EUR |
3.0108 EUR |
2.9004 EUR |
| 2025-01-25 |
2.9720 EUR |
170,315.3930 MORPHO |
3.1319 EUR |
2.7677 EUR |
3.2139 EUR |
2.8250 EUR |
| 2025-01-24 |
3.4291 EUR |
369,194.7957 MORPHO |
3.1600 EUR |
3.0500 EUR |
3.6199 EUR |
3.1400 EUR |
| 2025-01-23 |
3.1409 EUR |
150,084.9667 MORPHO |
3.1850 EUR |
2.9839 EUR |
3.2573 EUR |
3.1750 EUR |
| 2025-01-22 |
3.2755 EUR |
227,133.6652 MORPHO |
3.1808 EUR |
3.1249 EUR |
3.3914 EUR |
3.2018 EUR |
| 2025-01-21 |
3.1078 EUR |
100,600.6131 MORPHO |
3.1544 EUR |
2.9712 EUR |
3.2320 EUR |
3.1404 EUR |
| 2025-01-20 |
3.3094 EUR |
138,314.7924 MORPHO |
3.3103 EUR |
3.0700 EUR |
3.7260 EUR |
3.2217 EUR |
| 2025-01-19 |
3.5668 EUR |
128,903.4366 MORPHO |
3.7170 EUR |
3.3468 EUR |
3.7700 EUR |
3.3509 EUR |
| 2025-01-18 |
3.6653 EUR |
169,143.5682 MORPHO |
3.8021 EUR |
3.5141 EUR |
3.8500 EUR |
3.7835 EUR |
| 2025-01-17 |
3.8696 EUR |
566,841.5779 MORPHO |
3.5704 EUR |
3.5051 EUR |
4.0696 EUR |
3.9424 EUR |
| 2025-01-16 |
3.3097 EUR |
896,259.5816 MORPHO |
2.9364 EUR |
2.7000 EUR |
3.7145 EUR |
3.5015 EUR |
| 2025-01-15 |
2.7634 EUR |
412,953.6532 MORPHO |
2.3841 EUR |
2.2902 EUR |
3.1392 EUR |
3.0565 EUR |
| 2025-01-14 |
2.3523 EUR |
202,134.3168 MORPHO |
2.3953 EUR |
2.2672 EUR |
2.4523 EUR |
2.4240 EUR |
| 2025-01-13 |
2.3502 EUR |
172,007.9221 MORPHO |
2.5595 EUR |
2.2250 EUR |
2.6286 EUR |
2.4151 EUR |
| 2025-01-12 |
2.6348 EUR |
49,547.3027 MORPHO |
2.6679 EUR |
2.5355 EUR |
2.7328 EUR |
2.5592 EUR |
| 2025-01-11 |
2.7042 EUR |
124,981.7388 MORPHO |
2.6700 EUR |
2.6079 EUR |
2.7985 EUR |
2.6885 EUR |
| 2025-01-10 |
2.8137 EUR |
291,218.4915 MORPHO |
2.8870 EUR |
2.5998 EUR |
3.0890 EUR |
2.6694 EUR |
| 2025-01-09 |
3.1047 EUR |
369,785.4179 MORPHO |
3.2825 EUR |
2.8712 EUR |
3.2985 EUR |
2.9472 EUR |