Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.8120 EUR |
15,080.8307 MORPHO |
0.8077 EUR |
0.7892 EUR |
0.8234 EUR |
0.8017 EUR |
| 2025-04-20 |
0.8100 EUR |
10,108.0642 MORPHO |
0.8275 EUR |
0.7875 EUR |
0.8306 EUR |
0.8100 EUR |
| 2025-04-19 |
0.8075 EUR |
25,113.6032 MORPHO |
0.8000 EUR |
0.8000 EUR |
0.8226 EUR |
0.8106 EUR |
| 2025-04-18 |
0.8037 EUR |
21,340.9203 MORPHO |
0.8151 EUR |
0.7909 EUR |
0.8175 EUR |
0.7942 EUR |
| 2025-04-17 |
0.8173 EUR |
145,446.5243 MORPHO |
0.7505 EUR |
0.7484 EUR |
0.8529 EUR |
0.8005 EUR |
| 2025-04-16 |
0.7514 EUR |
48,046.0771 MORPHO |
0.7721 EUR |
0.7207 EUR |
0.7776 EUR |
0.7457 EUR |
| 2025-04-15 |
0.8332 EUR |
41,181.6239 MORPHO |
0.8685 EUR |
0.7731 EUR |
0.8685 EUR |
0.7790 EUR |
| 2025-04-14 |
0.8698 EUR |
43,987.7054 MORPHO |
0.8602 EUR |
0.8350 EUR |
0.9111 EUR |
0.8586 EUR |
| 2025-04-13 |
0.8879 EUR |
51,529.1861 MORPHO |
0.9209 EUR |
0.8426 EUR |
0.9280 EUR |
0.8444 EUR |
| 2025-04-12 |
0.9060 EUR |
37,304.6612 MORPHO |
0.8720 EUR |
0.8473 EUR |
0.9487 EUR |
0.9202 EUR |
| 2025-04-11 |
0.8810 EUR |
57,872.2196 MORPHO |
0.8842 EUR |
0.8623 EUR |
0.9021 EUR |
0.9021 EUR |
| 2025-04-10 |
0.9425 EUR |
49,705.0405 MORPHO |
0.9633 EUR |
0.8641 EUR |
0.9683 EUR |
0.8897 EUR |
| 2025-04-09 |
0.9027 EUR |
86,039.7950 MORPHO |
0.8796 EUR |
0.8444 EUR |
0.9883 EUR |
0.9766 EUR |
| 2025-04-08 |
0.9026 EUR |
36,301.8232 MORPHO |
0.9040 EUR |
0.8614 EUR |
0.9371 EUR |
0.8614 EUR |
| 2025-04-07 |
0.8566 EUR |
169,502.6668 MORPHO |
0.8241 EUR |
0.7782 EUR |
0.9293 EUR |
0.9013 EUR |
| 2025-04-06 |
0.8793 EUR |
69,409.7191 MORPHO |
1.0426 EUR |
0.8102 EUR |
1.0427 EUR |
0.8130 EUR |
| 2025-04-05 |
1.0377 EUR |
11,685.0540 MORPHO |
1.0451 EUR |
1.0180 EUR |
1.0531 EUR |
1.0260 EUR |
| 2025-04-04 |
1.0201 EUR |
19,546.2049 MORPHO |
1.0146 EUR |
0.9808 EUR |
1.0572 EUR |
1.0568 EUR |
| 2025-04-03 |
1.0128 EUR |
52,810.2226 MORPHO |
1.0179 EUR |
0.9537 EUR |
1.0922 EUR |
1.0204 EUR |
| 2025-04-02 |
1.0957 EUR |
80,188.8186 MORPHO |
1.1457 EUR |
1.0394 EUR |
1.1457 EUR |
1.0484 EUR |
| 2025-04-01 |
1.1634 EUR |
13,611.8843 MORPHO |
1.1285 EUR |
1.1234 EUR |
1.2204 EUR |
1.1439 EUR |
| 2025-03-31 |
1.1184 EUR |
24,439.6555 MORPHO |
1.1159 EUR |
1.0867 EUR |
1.1383 EUR |
1.1262 EUR |
| 2025-03-30 |
1.1691 EUR |
13,980.3566 MORPHO |
1.1827 EUR |
1.1341 EUR |
1.2025 EUR |
1.1482 EUR |
| 2025-03-29 |
1.2426 EUR |
8,323.0354 MORPHO |
1.3051 EUR |
1.1748 EUR |
1.3080 EUR |
1.1934 EUR |
| 2025-03-28 |
1.3374 EUR |
37,565.7668 MORPHO |
1.4400 EUR |
1.2701 EUR |
1.4461 EUR |
1.2790 EUR |
| 2025-03-27 |
1.4125 EUR |
112,579.2377 MORPHO |
1.3770 EUR |
1.3541 EUR |
1.5171 EUR |
1.4642 EUR |
| 2025-03-26 |
1.3429 EUR |
70,731.5399 MORPHO |
1.3500 EUR |
1.3144 EUR |
1.4029 EUR |
1.3486 EUR |
| 2025-03-25 |
1.3163 EUR |
77,505.0149 MORPHO |
1.2928 EUR |
1.2736 EUR |
1.3555 EUR |
1.3324 EUR |
| 2025-03-24 |
1.2976 EUR |
49,155.6716 MORPHO |
1.2381 EUR |
1.2235 EUR |
1.3346 EUR |
1.3030 EUR |
| 2025-03-23 |
1.2634 EUR |
7,917.5527 MORPHO |
1.2660 EUR |
1.2268 EUR |
1.2826 EUR |
1.2384 EUR |
| 2025-03-22 |
1.2624 EUR |
17,532.1501 MORPHO |
1.2274 EUR |
1.2274 EUR |
1.2705 EUR |
1.2705 EUR |
| 2025-03-21 |
1.2358 EUR |
21,395.1861 MORPHO |
1.2493 EUR |
1.2000 EUR |
1.2499 EUR |
1.2282 EUR |
| 2025-03-20 |
1.2611 EUR |
41,286.5342 MORPHO |
1.2777 EUR |
1.2149 EUR |
1.2897 EUR |
1.2222 EUR |
| 2025-03-19 |
1.2163 EUR |
52,243.7985 MORPHO |
1.1902 EUR |
1.1897 EUR |
1.2476 EUR |
1.2413 EUR |
| 2025-03-18 |
1.1862 EUR |
24,726.7417 MORPHO |
1.1863 EUR |
1.1466 EUR |
1.2084 EUR |
1.1511 EUR |
| 2025-03-17 |
1.1935 EUR |
16,290.4325 MORPHO |
1.1531 EUR |
1.1531 EUR |
1.2190 EUR |
1.1963 EUR |