Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.9688 EUR |
13,968.9966 MORPHO |
0.9932 EUR |
0.9613 EUR |
0.9934 EUR |
0.9934 EUR |
| 2025-12-23 |
1.0140 EUR |
22,342.2318 MORPHO |
1.0240 EUR |
0.9937 EUR |
1.0240 EUR |
1.0050 EUR |
| 2025-12-22 |
1.0375 EUR |
23,861.8205 MORPHO |
1.0486 EUR |
1.0152 EUR |
1.0676 EUR |
1.0152 EUR |
| 2025-12-21 |
1.0276 EUR |
23,729.5009 MORPHO |
1.0367 EUR |
1.0167 EUR |
1.0459 EUR |
1.0283 EUR |
| 2025-12-20 |
1.0374 EUR |
14,404.2507 MORPHO |
1.0394 EUR |
1.0238 EUR |
1.0617 EUR |
1.0472 EUR |
| 2025-12-19 |
0.9947 EUR |
58,684.4316 MORPHO |
0.9684 EUR |
0.9583 EUR |
1.0479 EUR |
1.0417 EUR |
| 2025-12-18 |
0.9928 EUR |
22,957.5149 MORPHO |
1.0014 EUR |
0.9453 EUR |
1.0204 EUR |
0.9576 EUR |
| 2025-12-17 |
1.0062 EUR |
71,373.9121 MORPHO |
1.0100 EUR |
0.9909 EUR |
1.0403 EUR |
1.0072 EUR |
| 2025-12-16 |
0.9510 EUR |
62,794.2537 MORPHO |
0.9636 EUR |
0.9245 EUR |
1.0029 EUR |
0.9972 EUR |
| 2025-12-15 |
0.9949 EUR |
321,530.5040 MORPHO |
0.9536 EUR |
0.9341 EUR |
1.0652 EUR |
0.9460 EUR |
| 2025-12-14 |
0.9501 EUR |
37,637.6547 MORPHO |
0.9700 EUR |
0.9386 EUR |
0.9751 EUR |
0.9515 EUR |
| 2025-12-13 |
0.9882 EUR |
7,656.3883 MORPHO |
1.0027 EUR |
0.9559 EUR |
1.0027 EUR |
0.9736 EUR |
| 2025-12-12 |
1.0311 EUR |
36,789.9015 MORPHO |
1.0305 EUR |
0.9882 EUR |
1.0747 EUR |
1.0087 EUR |
| 2025-12-11 |
1.0178 EUR |
8,446.1421 MORPHO |
1.0400 EUR |
1.0000 EUR |
1.0400 EUR |
1.0211 EUR |
| 2025-12-10 |
1.1009 EUR |
10,677.8659 MORPHO |
1.0904 EUR |
1.0799 EUR |
1.1124 EUR |
1.1103 EUR |
| 2025-12-09 |
1.0823 EUR |
12,856.9441 MORPHO |
1.0354 EUR |
1.0253 EUR |
1.1374 EUR |
1.1116 EUR |
| 2025-12-08 |
1.0484 EUR |
17,623.9346 MORPHO |
1.0311 EUR |
1.0284 EUR |
1.0592 EUR |
1.0284 EUR |
| 2025-12-07 |
1.0704 EUR |
3,331.8322 MORPHO |
1.0688 EUR |
1.0453 EUR |
1.0688 EUR |
1.0653 EUR |
| 2025-12-06 |
1.0815 EUR |
67,900.8751 MORPHO |
1.0939 EUR |
1.0635 EUR |
1.0943 EUR |
1.0721 EUR |
| 2025-12-05 |
1.1969 EUR |
4,575.5475 MORPHO |
1.2254 EUR |
1.1113 EUR |
1.2254 EUR |
1.1113 EUR |
| 2025-12-04 |
1.2574 EUR |
9,710.0169 MORPHO |
1.2697 EUR |
1.2208 EUR |
1.2697 EUR |
1.2495 EUR |
| 2025-12-03 |
1.2563 EUR |
22,880.3970 MORPHO |
1.2630 EUR |
1.2409 EUR |
1.2716 EUR |
1.2512 EUR |
| 2025-12-02 |
1.2196 EUR |
18,084.6589 MORPHO |
1.1899 EUR |
1.1615 EUR |
1.2639 EUR |
1.2504 EUR |
| 2025-12-01 |
1.1871 EUR |
76,643.4894 MORPHO |
1.2545 EUR |
1.1364 EUR |
1.2545 EUR |
1.1914 EUR |
| 2025-11-30 |
1.2870 EUR |
11,129.1960 MORPHO |
1.2879 EUR |
1.2762 EUR |
1.2946 EUR |
1.2762 EUR |
| 2025-11-29 |
1.2941 EUR |
3,707.3300 MORPHO |
1.3182 EUR |
1.2859 EUR |
1.3182 EUR |
1.2926 EUR |
| 2025-11-28 |
1.3240 EUR |
4,818.7024 MORPHO |
1.3193 EUR |
1.3107 EUR |
1.3505 EUR |
1.3247 EUR |
| 2025-11-27 |
1.3142 EUR |
9,506.9677 MORPHO |
1.2993 EUR |
1.2993 EUR |
1.3325 EUR |
1.3222 EUR |
| 2025-11-26 |
1.2883 EUR |
19,508.0631 MORPHO |
1.3184 EUR |
1.2620 EUR |
1.3291 EUR |
1.3249 EUR |
| 2025-11-25 |
1.3357 EUR |
5,585.2176 MORPHO |
1.3484 EUR |
1.2915 EUR |
1.3497 EUR |
1.3285 EUR |
| 2025-11-24 |
1.3007 EUR |
17,732.2010 MORPHO |
1.2900 EUR |
1.2865 EUR |
1.3134 EUR |
1.3134 EUR |
| 2025-11-23 |
1.3156 EUR |
20,202.0649 MORPHO |
1.2977 EUR |
1.2940 EUR |
1.3240 EUR |
1.3023 EUR |
| 2025-11-22 |
1.2845 EUR |
9,094.5726 MORPHO |
1.3149 EUR |
1.2700 EUR |
1.3176 EUR |
1.2838 EUR |
| 2025-11-21 |
1.3328 EUR |
83,017.4092 MORPHO |
1.3815 EUR |
1.2471 EUR |
1.3826 EUR |
1.2790 EUR |
| 2025-11-20 |
1.5067 EUR |
69,734.1478 MORPHO |
1.6104 EUR |
1.4198 EUR |
1.6104 EUR |
1.4223 EUR |
| 2025-11-19 |
1.6284 EUR |
12,174.7298 MORPHO |
1.6208 EUR |
1.5667 EUR |
1.6477 EUR |
1.6411 EUR |
| 2025-11-18 |
1.5585 EUR |
9,448.9523 MORPHO |
1.5691 EUR |
1.5445 EUR |
1.6612 EUR |
1.6290 EUR |
| 2025-11-17 |
1.6340 EUR |
54,729.3214 MORPHO |
1.7186 EUR |
1.5244 EUR |
1.7382 EUR |
1.5308 EUR |
| 2025-11-16 |
1.7213 EUR |
16,362.9793 MORPHO |
1.7194 EUR |
1.7121 EUR |
1.7652 EUR |
1.7154 EUR |
| 2025-11-15 |
1.7247 EUR |
3,222.1965 MORPHO |
1.7330 EUR |
1.7188 EUR |
1.7422 EUR |
1.7286 EUR |
| 2025-11-14 |
1.7309 EUR |
56,245.5925 MORPHO |
1.7608 EUR |
1.7016 EUR |
1.7914 EUR |
1.7400 EUR |
| 2025-11-13 |
1.7717 EUR |
40,394.6619 MORPHO |
1.7514 EUR |
1.7160 EUR |
1.8425 EUR |
1.7235 EUR |
| 2025-11-12 |
1.7320 EUR |
30,306.0891 MORPHO |
1.7208 EUR |
1.7011 EUR |
1.7612 EUR |
1.7375 EUR |
| 2025-11-11 |
1.7497 EUR |
20,282.9537 MORPHO |
1.7559 EUR |
1.7131 EUR |
1.7731 EUR |
1.7207 EUR |
| 2025-11-10 |
1.7050 EUR |
2,829.5416 MORPHO |
1.7267 EUR |
1.7103 EUR |
1.7555 EUR |
1.7346 EUR |
| 2025-11-09 |
1.6897 EUR |
84,163.3184 MORPHO |
1.5730 EUR |
1.5418 EUR |
1.7451 EUR |
1.7194 EUR |
| 2025-11-08 |
1.5405 EUR |
7,959.3339 MORPHO |
1.5386 EUR |
1.5176 EUR |
1.5610 EUR |
1.5382 EUR |
| 2025-11-07 |
1.4840 EUR |
20,337.6587 MORPHO |
1.4722 EUR |
1.4398 EUR |
1.5563 EUR |
1.5513 EUR |
| 2025-11-06 |
1.4629 EUR |
19,093.3101 MORPHO |
1.4799 EUR |
1.4102 EUR |
1.5028 EUR |
1.4287 EUR |
| 2025-11-05 |
1.4104 EUR |
8,381.4752 MORPHO |
1.4182 EUR |
1.3560 EUR |
1.4687 EUR |
1.4687 EUR |