Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.9321 EUR |
90,715.9793 MORPHO |
2.0194 EUR |
1.8500 EUR |
2.0391 EUR |
1.8549 EUR |
| 2025-08-26 |
2.0516 EUR |
57,968.6949 MORPHO |
2.0230 EUR |
1.9694 EUR |
2.1109 EUR |
2.0241 EUR |
| 2025-08-25 |
2.1606 EUR |
228,836.2046 MORPHO |
2.2014 EUR |
2.0284 EUR |
2.2344 EUR |
2.0560 EUR |
| 2025-08-24 |
2.1722 EUR |
58,133.5145 MORPHO |
2.2701 EUR |
2.0817 EUR |
2.2800 EUR |
2.1755 EUR |
| 2025-08-23 |
2.2935 EUR |
47,637.8052 MORPHO |
2.2685 EUR |
2.2020 EUR |
2.4039 EUR |
2.2809 EUR |
| 2025-08-22 |
2.2380 EUR |
463,256.3544 MORPHO |
2.0293 EUR |
2.0091 EUR |
2.4339 EUR |
2.3503 EUR |
| 2025-08-21 |
1.9546 EUR |
268,976.8809 MORPHO |
1.9319 EUR |
1.9186 EUR |
2.0649 EUR |
2.0000 EUR |
| 2025-08-20 |
1.8552 EUR |
218,915.0415 MORPHO |
1.7268 EUR |
1.7183 EUR |
1.9576 EUR |
1.9137 EUR |
| 2025-08-19 |
1.7642 EUR |
43,237.0117 MORPHO |
1.7011 EUR |
1.6903 EUR |
1.8015 EUR |
1.7323 EUR |
| 2025-08-18 |
1.6913 EUR |
24,316.0347 MORPHO |
1.7530 EUR |
1.6483 EUR |
1.7560 EUR |
1.7261 EUR |
| 2025-08-17 |
1.7703 EUR |
32,273.8120 MORPHO |
1.7469 EUR |
1.7361 EUR |
1.8143 EUR |
1.7773 EUR |
| 2025-08-16 |
1.6868 EUR |
14,317.3827 MORPHO |
1.6782 EUR |
1.6538 EUR |
1.7236 EUR |
1.7066 EUR |
| 2025-08-15 |
1.6799 EUR |
10,484.0655 MORPHO |
1.7504 EUR |
1.6300 EUR |
1.7904 EUR |
1.6404 EUR |
| 2025-08-14 |
1.8633 EUR |
34,954.9365 MORPHO |
1.9185 EUR |
1.7124 EUR |
1.9563 EUR |
1.7227 EUR |
| 2025-08-13 |
1.9105 EUR |
50,501.9011 MORPHO |
1.8923 EUR |
1.8747 EUR |
1.9487 EUR |
1.8959 EUR |
| 2025-08-12 |
1.8345 EUR |
80,203.3201 MORPHO |
1.7765 EUR |
1.7479 EUR |
1.9212 EUR |
1.9056 EUR |
| 2025-08-11 |
1.8113 EUR |
30,875.7813 MORPHO |
1.8522 EUR |
1.7390 EUR |
1.8820 EUR |
1.7473 EUR |
| 2025-08-10 |
1.8110 EUR |
49,044.3160 MORPHO |
1.8516 EUR |
1.7363 EUR |
1.8920 EUR |
1.8200 EUR |
| 2025-08-09 |
1.8042 EUR |
24,958.0476 MORPHO |
1.7415 EUR |
1.7414 EUR |
1.8644 EUR |
1.8579 EUR |
| 2025-08-08 |
1.7604 EUR |
68,048.2457 MORPHO |
1.6922 EUR |
1.6922 EUR |
1.8200 EUR |
1.7606 EUR |
| 2025-08-07 |
1.6556 EUR |
77,467.5137 MORPHO |
1.5745 EUR |
1.5745 EUR |
1.6900 EUR |
1.6900 EUR |
| 2025-08-06 |
1.5833 EUR |
23,645.7376 MORPHO |
1.5498 EUR |
1.5398 EUR |
1.6063 EUR |
1.5778 EUR |
| 2025-08-05 |
1.5699 EUR |
49,027.6518 MORPHO |
1.5855 EUR |
1.5354 EUR |
1.6211 EUR |
1.5416 EUR |
| 2025-08-04 |
1.5626 EUR |
16,044.2332 MORPHO |
1.5199 EUR |
1.5068 EUR |
1.5978 EUR |
1.5835 EUR |
| 2025-08-03 |
1.3867 EUR |
4,193.4172 MORPHO |
1.3764 EUR |
1.3764 EUR |
1.4871 EUR |
1.4871 EUR |
| 2025-08-02 |
1.4087 EUR |
13,615.7867 MORPHO |
1.4145 EUR |
1.3527 EUR |
1.4444 EUR |
1.3843 EUR |
| 2025-08-01 |
1.4563 EUR |
47,287.8038 MORPHO |
1.5029 EUR |
1.3602 EUR |
1.5266 EUR |
1.4100 EUR |
| 2025-07-31 |
1.5827 EUR |
41,823.0381 MORPHO |
1.5849 EUR |
1.5326 EUR |
1.6387 EUR |
1.5326 EUR |
| 2025-07-30 |
1.5478 EUR |
34,009.7317 MORPHO |
1.5564 EUR |
1.4791 EUR |
1.5752 EUR |
1.5696 EUR |
| 2025-07-29 |
1.5512 EUR |
68,480.8175 MORPHO |
1.5347 EUR |
1.4759 EUR |
1.6237 EUR |
1.5510 EUR |
| 2025-07-28 |
1.5667 EUR |
55,991.9015 MORPHO |
1.6614 EUR |
1.5146 EUR |
1.7182 EUR |
1.5340 EUR |
| 2025-07-27 |
1.6862 EUR |
19,541.0131 MORPHO |
1.6831 EUR |
1.6373 EUR |
1.7101 EUR |
1.6517 EUR |
| 2025-07-26 |
1.6646 EUR |
17,664.2142 MORPHO |
1.6526 EUR |
1.6313 EUR |
1.7205 EUR |
1.6946 EUR |
| 2025-07-25 |
1.6389 EUR |
28,338.8495 MORPHO |
1.6135 EUR |
1.5600 EUR |
1.6900 EUR |
1.6540 EUR |
| 2025-07-24 |
1.5941 EUR |
30,847.4720 MORPHO |
1.6064 EUR |
1.5049 EUR |
1.6648 EUR |
1.6407 EUR |
| 2025-07-23 |
1.6387 EUR |
32,699.9966 MORPHO |
1.7057 EUR |
1.5454 EUR |
1.7350 EUR |
1.5711 EUR |
| 2025-07-22 |
1.6864 EUR |
40,375.1573 MORPHO |
1.7347 EUR |
1.6278 EUR |
1.7524 EUR |
1.6957 EUR |
| 2025-07-21 |
1.8082 EUR |
50,692.0011 MORPHO |
1.8564 EUR |
1.7369 EUR |
1.9000 EUR |
1.7389 EUR |
| 2025-07-20 |
1.8351 EUR |
66,103.9436 MORPHO |
1.7104 EUR |
1.7104 EUR |
1.8973 EUR |
1.8637 EUR |
| 2025-07-19 |
1.7140 EUR |
28,327.5378 MORPHO |
1.7665 EUR |
1.6732 EUR |
1.7828 EUR |
1.7176 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 |