Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
1.8498 EUR |
119,094.6881 MORPHO |
1.7100 EUR |
1.6823 EUR |
1.9922 EUR |
1.9365 EUR |
| 2025-02-07 |
1.8629 EUR |
159,384.1038 MORPHO |
1.8024 EUR |
1.7155 EUR |
2.0233 EUR |
1.7201 EUR |
| 2025-02-06 |
1.7935 EUR |
83,763.4482 MORPHO |
1.8821 EUR |
1.7373 EUR |
1.9115 EUR |
1.8022 EUR |
| 2025-02-05 |
1.9233 EUR |
121,070.0334 MORPHO |
2.0083 EUR |
1.8520 EUR |
2.0114 EUR |
1.8797 EUR |
| 2025-02-04 |
2.1133 EUR |
221,188.1716 MORPHO |
2.3292 EUR |
2.0063 EUR |
2.3338 EUR |
2.0472 EUR |
| 2025-02-03 |
2.2068 EUR |
423,580.0979 MORPHO |
2.2513 EUR |
1.7725 EUR |
2.3961 EUR |
2.2664 EUR |
| 2025-02-02 |
2.4782 EUR |
205,254.8148 MORPHO |
2.6507 EUR |
2.1827 EUR |
2.7184 EUR |
2.2602 EUR |
| 2025-02-01 |
2.9059 EUR |
53,413.9682 MORPHO |
3.0251 EUR |
2.7463 EUR |
3.0366 EUR |
2.7515 EUR |
| 2025-01-31 |
3.0659 EUR |
121,892.8330 MORPHO |
3.0596 EUR |
2.9669 EUR |
3.1760 EUR |
3.1000 EUR |
| 2025-01-30 |
3.1856 EUR |
121,500.9208 MORPHO |
3.0000 EUR |
2.9873 EUR |
3.3100 EUR |
3.0953 EUR |
| 2025-01-29 |
3.1398 EUR |
206,944.4224 MORPHO |
2.9637 EUR |
2.9535 EUR |
3.2631 EUR |
3.0966 EUR |
| 2025-01-28 |
3.0111 EUR |
167,078.3755 MORPHO |
2.9775 EUR |
2.9059 EUR |
3.1500 EUR |
3.0132 EUR |
| 2025-01-27 |
2.7994 EUR |
267,831.3760 MORPHO |
2.8779 EUR |
2.5832 EUR |
2.9944 EUR |
2.9109 EUR |
| 2025-01-26 |
2.9228 EUR |
154,777.7202 MORPHO |
2.7863 EUR |
2.7764 EUR |
3.0108 EUR |
2.9004 EUR |
| 2025-01-25 |
2.9720 EUR |
170,315.3930 MORPHO |
3.1319 EUR |
2.7677 EUR |
3.2139 EUR |
2.8250 EUR |
| 2025-01-24 |
3.4291 EUR |
369,194.7957 MORPHO |
3.1600 EUR |
3.0500 EUR |
3.6199 EUR |
3.1400 EUR |
| 2025-01-23 |
3.1409 EUR |
150,084.9667 MORPHO |
3.1850 EUR |
2.9839 EUR |
3.2573 EUR |
3.1750 EUR |
| 2025-01-22 |
3.2755 EUR |
227,133.6652 MORPHO |
3.1808 EUR |
3.1249 EUR |
3.3914 EUR |
3.2018 EUR |
| 2025-01-21 |
3.1078 EUR |
100,600.6131 MORPHO |
3.1544 EUR |
2.9712 EUR |
3.2320 EUR |
3.1404 EUR |
| 2025-01-20 |
3.3094 EUR |
138,314.7924 MORPHO |
3.3103 EUR |
3.0700 EUR |
3.7260 EUR |
3.2217 EUR |
| 2025-01-19 |
3.5668 EUR |
128,903.4366 MORPHO |
3.7170 EUR |
3.3468 EUR |
3.7700 EUR |
3.3509 EUR |
| 2025-01-18 |
3.6653 EUR |
169,143.5682 MORPHO |
3.8021 EUR |
3.5141 EUR |
3.8500 EUR |
3.7835 EUR |
| 2025-01-17 |
3.8696 EUR |
566,841.5779 MORPHO |
3.5704 EUR |
3.5051 EUR |
4.0696 EUR |
3.9424 EUR |
| 2025-01-16 |
3.3097 EUR |
896,259.5816 MORPHO |
2.9364 EUR |
2.7000 EUR |
3.7145 EUR |
3.5015 EUR |
| 2025-01-15 |
2.7634 EUR |
412,953.6532 MORPHO |
2.3841 EUR |
2.2902 EUR |
3.1392 EUR |
3.0565 EUR |
| 2025-01-14 |
2.3523 EUR |
202,134.3168 MORPHO |
2.3953 EUR |
2.2672 EUR |
2.4523 EUR |
2.4240 EUR |
| 2025-01-13 |
2.3502 EUR |
172,007.9221 MORPHO |
2.5595 EUR |
2.2250 EUR |
2.6286 EUR |
2.4151 EUR |
| 2025-01-12 |
2.6348 EUR |
49,547.3027 MORPHO |
2.6679 EUR |
2.5355 EUR |
2.7328 EUR |
2.5592 EUR |
| 2025-01-11 |
2.7042 EUR |
124,981.7388 MORPHO |
2.6700 EUR |
2.6079 EUR |
2.7985 EUR |
2.6885 EUR |
| 2025-01-10 |
2.8137 EUR |
291,218.4915 MORPHO |
2.8870 EUR |
2.5998 EUR |
3.0890 EUR |
2.6694 EUR |
| 2025-01-09 |
3.1047 EUR |
369,785.4179 MORPHO |
3.2825 EUR |
2.8712 EUR |
3.2985 EUR |
2.9472 EUR |
| 2025-01-08 |
3.0893 EUR |
156,770.6919 MORPHO |
3.1831 EUR |
2.8121 EUR |
3.2578 EUR |
3.1987 EUR |
| 2025-01-07 |
3.2202 EUR |
285,037.0223 MORPHO |
3.1679 EUR |
3.1093 EUR |
3.3156 EUR |
3.2808 EUR |
| 2025-01-06 |
3.2645 EUR |
270,975.8188 MORPHO |
3.4698 EUR |
3.1378 EUR |
3.4698 EUR |
3.1550 EUR |
| 2025-01-05 |
3.4107 EUR |
238,944.8593 MORPHO |
3.2820 EUR |
3.2030 EUR |
3.5679 EUR |
3.4693 EUR |
| 2025-01-04 |
3.2729 EUR |
271,665.8650 MORPHO |
3.1859 EUR |
3.1061 EUR |
3.4628 EUR |
3.2251 EUR |
| 2025-01-03 |
3.1529 EUR |
151,941.9837 MORPHO |
3.2021 EUR |
3.0510 EUR |
3.2772 EUR |
3.1845 EUR |
| 2025-01-02 |
3.2946 EUR |
225,016.6763 MORPHO |
3.2350 EUR |
3.1791 EUR |
3.4834 EUR |
3.2338 EUR |
| 2025-01-01 |
3.2236 EUR |
298,748.5146 MORPHO |
3.3410 EUR |
3.0817 EUR |
3.4554 EUR |
3.2210 EUR |
| 2024-12-31 |
3.2563 EUR |
589,127.5794 MORPHO |
2.8655 EUR |
2.7927 EUR |
3.5068 EUR |
3.3772 EUR |
| 2024-12-30 |
2.7538 EUR |
151,495.4301 MORPHO |
2.7209 EUR |
2.6230 EUR |
2.9000 EUR |
2.8194 EUR |
| 2024-12-29 |
2.8237 EUR |
114,846.4732 MORPHO |
2.9034 EUR |
2.7153 EUR |
2.9433 EUR |
2.7153 EUR |
| 2024-12-28 |
2.7955 EUR |
111,912.5543 MORPHO |
2.8929 EUR |
2.6546 EUR |
3.0334 EUR |
2.9727 EUR |
| 2024-12-27 |
2.8075 EUR |
184,950.2851 MORPHO |
2.7949 EUR |
2.6855 EUR |
2.9477 EUR |
2.8675 EUR |
| 2024-12-26 |
2.8084 EUR |
284,207.8456 MORPHO |
2.9317 EUR |
2.5936 EUR |
2.9683 EUR |
2.8088 EUR |
| 2024-12-25 |
2.9222 EUR |
523,813.4932 MORPHO |
2.6783 EUR |
2.6727 EUR |
3.1090 EUR |
2.9262 EUR |
| 2024-12-24 |
2.6048 EUR |
259,230.3377 MORPHO |
2.6554 EUR |
2.5002 EUR |
2.7068 EUR |
2.6231 EUR |
| 2024-12-23 |
2.2940 EUR |
284,809.5437 MORPHO |
2.1613 EUR |
2.1172 EUR |
2.5158 EUR |
2.4881 EUR |
| 2024-12-22 |
2.1566 EUR |
184,103.0567 MORPHO |
2.1874 EUR |
2.0791 EUR |
2.2348 EUR |
2.1631 EUR |
| 2024-12-21 |
2.5416 EUR |
226,889.4498 MORPHO |
2.6795 EUR |
2.2321 EUR |
2.7263 EUR |
2.2465 EUR |