Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.4233 EUR |
33,093.1109 MORPHO |
1.4694 EUR |
1.3618 EUR |
1.4710 EUR |
1.4648 EUR |
| 2025-05-18 |
1.4458 EUR |
47,613.0647 MORPHO |
1.3966 EUR |
1.3690 EUR |
1.5110 EUR |
1.3743 EUR |
| 2025-05-17 |
1.3978 EUR |
66,665.6724 MORPHO |
1.4411 EUR |
1.3646 EUR |
1.4411 EUR |
1.3820 EUR |
| 2025-05-16 |
1.5235 EUR |
30,264.2017 MORPHO |
1.4881 EUR |
1.4292 EUR |
1.5700 EUR |
1.4442 EUR |
| 2025-05-15 |
1.5029 EUR |
31,422.3500 MORPHO |
1.5104 EUR |
1.4190 EUR |
1.5884 EUR |
1.4684 EUR |
| 2025-05-14 |
1.5308 EUR |
19,896.9758 MORPHO |
1.5652 EUR |
1.4590 EUR |
1.5787 EUR |
1.4878 EUR |
| 2025-05-13 |
1.4408 EUR |
68,259.0833 MORPHO |
1.4289 EUR |
1.3721 EUR |
1.5600 EUR |
1.5499 EUR |
| 2025-05-12 |
1.4483 EUR |
23,724.5380 MORPHO |
1.4262 EUR |
1.3610 EUR |
1.5359 EUR |
1.4288 EUR |
| 2025-05-11 |
1.4379 EUR |
25,085.7062 MORPHO |
1.5111 EUR |
1.3810 EUR |
1.5111 EUR |
1.4292 EUR |
| 2025-05-10 |
1.3829 EUR |
24,985.1984 MORPHO |
1.3720 EUR |
1.3347 EUR |
1.4593 EUR |
1.4441 EUR |
| 2025-05-09 |
1.3608 EUR |
30,195.7073 MORPHO |
1.3291 EUR |
1.3050 EUR |
1.4409 EUR |
1.3350 EUR |
| 2025-05-08 |
1.2808 EUR |
34,079.9836 MORPHO |
1.1261 EUR |
1.1231 EUR |
1.3734 EUR |
1.3315 EUR |
| 2025-05-07 |
1.1551 EUR |
23,905.0643 MORPHO |
1.1847 EUR |
1.0880 EUR |
1.1995 EUR |
1.1300 EUR |
| 2025-05-06 |
1.1725 EUR |
24,280.5454 MORPHO |
1.2256 EUR |
1.1267 EUR |
1.2256 EUR |
1.1815 EUR |
| 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 |