Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
1.7501 EUR |
110,629.5814 MORPHO |
1.6930 EUR |
1.6449 EUR |
1.8300 EUR |
1.8071 EUR |
| 2026-05-22 |
1.7003 EUR |
89,358.2288 MORPHO |
1.7237 EUR |
1.6631 EUR |
1.7741 EUR |
1.6769 EUR |
| 2026-05-21 |
1.6649 EUR |
136,764.0898 MORPHO |
1.6119 EUR |
1.5974 EUR |
1.7470 EUR |
1.7179 EUR |
| 2026-05-20 |
1.5667 EUR |
174,507.1523 MORPHO |
1.5290 EUR |
1.5171 EUR |
1.6357 EUR |
1.6044 EUR |
| 2026-05-19 |
1.5051 EUR |
95,565.6481 MORPHO |
1.4678 EUR |
1.4678 EUR |
1.5543 EUR |
1.5425 EUR |
| 2026-05-18 |
1.4845 EUR |
133,754.5211 MORPHO |
1.4987 EUR |
1.4098 EUR |
1.5446 EUR |
1.4704 EUR |
| 2026-05-17 |
1.5102 EUR |
34,279.1796 MORPHO |
1.5279 EUR |
1.4720 EUR |
1.5466 EUR |
1.4926 EUR |
| 2026-05-16 |
1.5584 EUR |
71,725.2696 MORPHO |
1.5831 EUR |
1.4965 EUR |
1.5831 EUR |
1.5336 EUR |
| 2026-05-15 |
1.6331 EUR |
141,811.6766 MORPHO |
1.6879 EUR |
1.5430 EUR |
1.7422 EUR |
1.5782 EUR |
| 2026-05-14 |
1.6892 EUR |
94,569.7777 MORPHO |
1.6865 EUR |
1.6349 EUR |
1.7027 EUR |
1.6918 EUR |
| 2026-05-13 |
1.7127 EUR |
23,312.8576 MORPHO |
1.7319 EUR |
1.6912 EUR |
1.8024 EUR |
1.6935 EUR |
| 2026-05-12 |
1.7615 EUR |
65,898.8398 MORPHO |
1.7900 EUR |
1.7200 EUR |
1.8031 EUR |
1.7330 EUR |
| 2026-05-11 |
1.8336 EUR |
46,235.4756 MORPHO |
1.8607 EUR |
1.7965 EUR |
1.8607 EUR |
1.8064 EUR |
| 2026-05-10 |
1.8363 EUR |
27,897.8098 MORPHO |
1.8053 EUR |
1.7895 EUR |
1.8672 EUR |
1.8672 EUR |
| 2026-05-09 |
1.7967 EUR |
22,111.4837 MORPHO |
1.7878 EUR |
1.7517 EUR |
1.8407 EUR |
1.8056 EUR |
| 2026-05-08 |
1.7866 EUR |
62,622.7474 MORPHO |
1.7916 EUR |
1.7463 EUR |
1.8172 EUR |
1.7816 EUR |
| 2026-05-07 |
1.8431 EUR |
91,927.5128 MORPHO |
1.8931 EUR |
1.7735 EUR |
1.8963 EUR |
1.7931 EUR |
| 2026-05-06 |
1.9064 EUR |
108,767.8393 MORPHO |
1.9051 EUR |
1.8870 EUR |
2.0100 EUR |
1.9077 EUR |
| 2026-05-05 |
1.8091 EUR |
291,883.7310 MORPHO |
1.7159 EUR |
1.7159 EUR |
2.0074 EUR |
1.9023 EUR |
| 2026-05-04 |
1.6747 EUR |
74,332.7564 MORPHO |
1.6409 EUR |
1.6406 EUR |
1.7257 EUR |
1.7085 EUR |
| 2026-05-03 |
1.6566 EUR |
16,672.3035 MORPHO |
1.6672 EUR |
1.6350 EUR |
1.6837 EUR |
1.6460 EUR |
| 2026-05-02 |
1.6794 EUR |
20,164.0602 MORPHO |
1.6759 EUR |
1.6759 EUR |
1.7026 EUR |
1.6829 EUR |
| 2026-05-01 |
1.6943 EUR |
26,677.7118 MORPHO |
1.7125 EUR |
1.6761 EUR |
1.7228 EUR |
1.6761 EUR |
| 2026-04-30 |
1.6931 EUR |
133,546.2484 MORPHO |
1.6916 EUR |
1.6348 EUR |
1.7565 EUR |
1.6947 EUR |
| 2026-04-29 |
1.6852 EUR |
162,689.6603 MORPHO |
1.6900 EUR |
1.6610 EUR |
1.7478 EUR |
1.6804 EUR |
| 2026-04-28 |
1.6659 EUR |
16,997.2974 MORPHO |
1.6679 EUR |
1.6348 EUR |
1.6840 EUR |
1.6640 EUR |
| 2026-04-27 |
1.6721 EUR |
135,621.9888 MORPHO |
1.6774 EUR |
1.6175 EUR |
1.6967 EUR |
1.6668 EUR |
| 2026-04-26 |
1.6335 EUR |
84,657.9091 MORPHO |
1.5889 EUR |
1.5889 EUR |
1.6888 EUR |
1.6781 EUR |
| 2026-04-25 |
1.5862 EUR |
64,522.6097 MORPHO |
1.5773 EUR |
1.5600 EUR |
1.5952 EUR |
1.5952 EUR |
| 2026-04-24 |
1.6039 EUR |
122,273.8262 MORPHO |
1.6314 EUR |
1.5750 EUR |
1.6314 EUR |
1.5764 EUR |
| 2026-04-23 |
1.6603 EUR |
70,539.8420 MORPHO |
1.6795 EUR |
1.5905 EUR |
1.6800 EUR |
1.6412 EUR |
| 2026-04-22 |
1.6659 EUR |
117,104.0398 MORPHO |
1.6515 EUR |
1.6439 EUR |
1.7200 EUR |
1.6803 EUR |
| 2026-04-21 |
1.6443 EUR |
142,369.1021 MORPHO |
1.6345 EUR |
1.5989 EUR |
1.7266 EUR |
1.6541 EUR |
| 2026-04-20 |
1.6227 EUR |
124,215.0987 MORPHO |
1.6272 EUR |
1.6181 EUR |
1.6767 EUR |
1.6181 EUR |
| 2026-04-19 |
1.6352 EUR |
353,478.1574 MORPHO |
1.6400 EUR |
1.6249 EUR |
1.7800 EUR |
1.6304 EUR |
| 2026-04-18 |
1.6491 EUR |
98,528.5889 MORPHO |
1.6601 EUR |
1.6150 EUR |
1.6771 EUR |
1.6382 EUR |
| 2026-04-17 |
1.5886 EUR |
172,919.0940 MORPHO |
1.5297 EUR |
1.5178 EUR |
1.7401 EUR |
1.6475 EUR |
| 2026-04-16 |
1.5335 EUR |
193,849.8150 MORPHO |
1.5428 EUR |
1.4500 EUR |
1.6263 EUR |
1.5241 EUR |
| 2026-04-15 |
1.5190 EUR |
79,547.8797 MORPHO |
1.4785 EUR |
1.4703 EUR |
1.5998 EUR |
1.5595 EUR |
| 2026-04-14 |
1.5030 EUR |
99,280.7898 MORPHO |
1.5403 EUR |
1.4587 EUR |
1.5575 EUR |
1.4657 EUR |
| 2026-04-13 |
1.4981 EUR |
87,965.5850 MORPHO |
1.4562 EUR |
1.4420 EUR |
1.5401 EUR |
1.5401 EUR |
| 2026-04-12 |
1.4915 EUR |
74,593.6191 MORPHO |
1.5402 EUR |
1.4113 EUR |
1.5519 EUR |
1.4429 EUR |
| 2026-04-11 |
1.5449 EUR |
110,416.1794 MORPHO |
1.5517 EUR |
1.4907 EUR |
1.5610 EUR |
1.5381 EUR |
| 2026-04-10 |
1.5658 EUR |
164,159.1483 MORPHO |
1.5764 EUR |
1.5200 EUR |
1.6294 EUR |
1.5551 EUR |
| 2026-04-09 |
1.5157 EUR |
257,081.0941 MORPHO |
1.4612 EUR |
1.4475 EUR |
1.6204 EUR |
1.5701 EUR |
| 2026-04-08 |
1.4784 EUR |
154,776.7602 MORPHO |
1.4980 EUR |
1.4491 EUR |
1.5312 EUR |
1.4588 EUR |
| 2026-04-07 |
1.4326 EUR |
238,862.9219 MORPHO |
1.3677 EUR |
1.3568 EUR |
1.5084 EUR |
1.4975 EUR |
| 2026-04-06 |
1.3385 EUR |
306,309.3431 MORPHO |
1.3108 EUR |
1.3016 EUR |
1.4151 EUR |
1.3663 EUR |
| 2026-04-05 |
1.2953 EUR |
17,229.2796 MORPHO |
1.2935 EUR |
1.2443 EUR |
1.2976 EUR |
1.2970 EUR |
| 2026-04-04 |
1.2973 EUR |
12,672.0901 MORPHO |
1.3074 EUR |
1.2744 EUR |
1.3100 EUR |
1.2873 EUR |