Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.5511 EUR |
62,052.3482 MORPHO |
1.6589 EUR |
1.4967 EUR |
1.6971 EUR |
1.5080 EUR |
| 2025-10-15 |
1.6967 EUR |
78,959.3750 MORPHO |
1.7113 EUR |
1.5915 EUR |
1.7900 EUR |
1.6210 EUR |
| 2025-10-14 |
1.6153 EUR |
64,537.6999 MORPHO |
1.7193 EUR |
1.5205 EUR |
1.7270 EUR |
1.6652 EUR |
| 2025-10-13 |
1.7079 EUR |
56,235.8582 MORPHO |
1.7010 EUR |
1.6607 EUR |
1.7407 EUR |
1.7282 EUR |
| 2025-10-12 |
1.6788 EUR |
288,685.8274 MORPHO |
1.3963 EUR |
1.3790 EUR |
1.7801 EUR |
1.7009 EUR |
| 2025-10-11 |
1.3025 EUR |
242,257.8904 MORPHO |
1.1930 EUR |
1.1537 EUR |
1.7203 EUR |
1.4539 EUR |
| 2025-10-10 |
1.4385 EUR |
36,156.7609 MORPHO |
1.4742 EUR |
1.3700 EUR |
1.4742 EUR |
1.3700 EUR |
| 2025-10-09 |
1.4809 EUR |
35,330.3988 MORPHO |
1.5260 EUR |
1.4437 EUR |
1.5260 EUR |
1.4640 EUR |
| 2025-10-08 |
1.5381 EUR |
13,584.0309 MORPHO |
1.5311 EUR |
1.5075 EUR |
1.5443 EUR |
1.5315 EUR |
| 2025-10-07 |
1.6053 EUR |
207,261.4206 MORPHO |
1.6445 EUR |
1.5366 EUR |
1.6668 EUR |
1.5543 EUR |
| 2025-10-06 |
1.6505 EUR |
132,400.3954 MORPHO |
1.5800 EUR |
1.5650 EUR |
1.7157 EUR |
1.6372 EUR |
| 2025-10-05 |
1.5966 EUR |
34,370.1390 MORPHO |
1.5643 EUR |
1.5573 EUR |
1.6207 EUR |
1.6015 EUR |
| 2025-10-04 |
1.6053 EUR |
61,368.1407 MORPHO |
1.5949 EUR |
1.5383 EUR |
1.6122 EUR |
1.5600 EUR |
| 2025-10-03 |
1.7112 EUR |
593,636.9409 MORPHO |
1.6488 EUR |
1.5854 EUR |
1.8276 EUR |
1.6005 EUR |
| 2025-10-02 |
1.6479 EUR |
78,271.7719 MORPHO |
1.5548 EUR |
1.5411 EUR |
1.7028 EUR |
1.6507 EUR |
| 2025-10-01 |
1.5166 EUR |
21,740.0145 MORPHO |
1.4438 EUR |
1.4438 EUR |
1.5580 EUR |
1.5368 EUR |
| 2025-09-30 |
1.4460 EUR |
11,558.1898 MORPHO |
1.4835 EUR |
1.4020 EUR |
1.4835 EUR |
1.4283 EUR |
| 2025-09-29 |
1.4827 EUR |
6,794.6687 MORPHO |
1.4950 EUR |
1.4658 EUR |
1.4991 EUR |
1.4658 EUR |
| 2025-09-28 |
1.4663 EUR |
18,348.0849 MORPHO |
1.4162 EUR |
1.4162 EUR |
1.4867 EUR |
1.4860 EUR |
| 2025-09-27 |
1.4385 EUR |
16,553.8315 MORPHO |
1.4360 EUR |
1.4230 EUR |
1.4656 EUR |
1.4445 EUR |
| 2025-09-26 |
1.4190 EUR |
39,147.1117 MORPHO |
1.4039 EUR |
1.3904 EUR |
1.4535 EUR |
1.4511 EUR |
| 2025-09-25 |
1.4337 EUR |
22,967.9200 MORPHO |
1.4601 EUR |
1.3900 EUR |
1.4603 EUR |
1.4013 EUR |
| 2025-09-24 |
1.4991 EUR |
26,896.9471 MORPHO |
1.4650 EUR |
1.4648 EUR |
1.5274 EUR |
1.4878 EUR |
| 2025-09-23 |
1.5308 EUR |
30,362.3288 MORPHO |
1.5555 EUR |
1.5079 EUR |
1.5555 EUR |
1.5084 EUR |
| 2025-09-22 |
1.5776 EUR |
167,424.8004 MORPHO |
1.6712 EUR |
1.4380 EUR |
1.6753 EUR |
1.5740 EUR |
| 2025-09-21 |
1.7072 EUR |
20,495.4721 MORPHO |
1.7000 EUR |
1.6814 EUR |
1.7456 EUR |
1.6904 EUR |
| 2025-09-20 |
1.7560 EUR |
57,696.5378 MORPHO |
1.7654 EUR |
1.7096 EUR |
1.8044 EUR |
1.7096 EUR |
| 2025-09-19 |
1.8927 EUR |
110,483.8204 MORPHO |
1.9938 EUR |
1.7709 EUR |
1.9938 EUR |
1.7842 EUR |
| 2025-09-18 |
1.9208 EUR |
295,531.6899 MORPHO |
1.7486 EUR |
1.7224 EUR |
2.1048 EUR |
1.9531 EUR |
| 2025-09-17 |
1.6793 EUR |
16,752.5336 MORPHO |
1.7027 EUR |
1.6567 EUR |
1.7142 EUR |
1.7049 EUR |
| 2025-09-16 |
1.6633 EUR |
30,277.1280 MORPHO |
1.6570 EUR |
1.6367 EUR |
1.6930 EUR |
1.6814 EUR |
| 2025-09-15 |
1.6793 EUR |
45,596.9321 MORPHO |
1.7389 EUR |
1.6467 EUR |
1.7686 EUR |
1.6727 EUR |
| 2025-09-14 |
1.7471 EUR |
37,886.4783 MORPHO |
1.7916 EUR |
1.6854 EUR |
1.7923 EUR |
1.7207 EUR |
| 2025-09-13 |
1.8066 EUR |
88,282.4875 MORPHO |
1.8712 EUR |
1.7436 EUR |
1.8712 EUR |
1.7792 EUR |
| 2025-09-12 |
1.8218 EUR |
57,367.1424 MORPHO |
1.8150 EUR |
1.7677 EUR |
1.8805 EUR |
1.8759 EUR |
| 2025-09-11 |
1.7498 EUR |
83,776.2547 MORPHO |
1.6968 EUR |
1.6931 EUR |
1.8088 EUR |
1.8010 EUR |
| 2025-09-10 |
1.7709 EUR |
97,070.8283 MORPHO |
1.6540 EUR |
1.6426 EUR |
1.8766 EUR |
1.7053 EUR |
| 2025-09-09 |
1.6624 EUR |
19,304.8568 MORPHO |
1.6660 EUR |
1.6295 EUR |
1.7045 EUR |
1.6605 EUR |
| 2025-09-08 |
1.6830 EUR |
27,494.3721 MORPHO |
1.6936 EUR |
1.6394 EUR |
1.7153 EUR |
1.6536 EUR |
| 2025-09-07 |
1.6339 EUR |
101,120.6366 MORPHO |
1.7064 EUR |
1.5869 EUR |
1.7293 EUR |
1.6693 EUR |
| 2025-09-06 |
1.6930 EUR |
9,924.6887 MORPHO |
1.7084 EUR |
1.6774 EUR |
1.7109 EUR |
1.6890 EUR |
| 2025-09-05 |
1.6957 EUR |
45,842.6806 MORPHO |
1.7336 EUR |
1.6692 EUR |
1.7567 EUR |
1.6703 EUR |
| 2025-09-04 |
1.7871 EUR |
123,294.6463 MORPHO |
1.7054 EUR |
1.6590 EUR |
1.8590 EUR |
1.7053 EUR |
| 2025-09-03 |
1.6759 EUR |
42,399.9442 MORPHO |
1.6652 EUR |
1.6050 EUR |
1.7593 EUR |
1.7120 EUR |
| 2025-09-02 |
1.6148 EUR |
34,897.2788 MORPHO |
1.5517 EUR |
1.5517 EUR |
1.6764 EUR |
1.6031 EUR |
| 2025-09-01 |
1.6058 EUR |
40,199.8179 MORPHO |
1.6308 EUR |
1.5313 EUR |
1.6447 EUR |
1.5400 EUR |
| 2025-08-31 |
1.7075 EUR |
4,844.9771 MORPHO |
1.7098 EUR |
1.6954 EUR |
1.7266 EUR |
1.7004 EUR |
| 2025-08-30 |
1.7132 EUR |
19,368.6476 MORPHO |
1.7351 EUR |
1.6800 EUR |
1.7479 EUR |
1.7125 EUR |
| 2025-08-29 |
1.7641 EUR |
55,459.6538 MORPHO |
1.8230 EUR |
1.6960 EUR |
1.8704 EUR |
1.7200 EUR |
| 2025-08-28 |
1.8573 EUR |
135,187.5916 MORPHO |
1.8500 EUR |
1.7933 EUR |
1.9060 EUR |
1.7965 EUR |