Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
1.2045 EUR |
53,233.9616 MORPHO |
1.2100 EUR |
1.1516 EUR |
1.2100 EUR |
1.1663 EUR |
| 2025-03-12 |
1.1971 EUR |
194,423.8519 MORPHO |
1.1027 EUR |
1.1000 EUR |
1.2546 EUR |
1.2100 EUR |
| 2025-03-11 |
1.0805 EUR |
167,550.2261 MORPHO |
1.0775 EUR |
1.0181 EUR |
1.1384 EUR |
1.0857 EUR |
| 2025-03-10 |
1.1491 EUR |
76,195.4149 MORPHO |
1.1617 EUR |
1.0213 EUR |
1.2448 EUR |
1.2113 EUR |
| 2025-03-09 |
1.2852 EUR |
80,996.7469 MORPHO |
1.2429 EUR |
1.1603 EUR |
1.4145 EUR |
1.1847 EUR |
| 2025-03-08 |
1.4498 EUR |
5,626.4589 MORPHO |
1.4186 EUR |
1.4000 EUR |
1.4703 EUR |
1.4281 EUR |
| 2025-03-07 |
1.4514 EUR |
187,754.1119 MORPHO |
1.4601 EUR |
1.4235 EUR |
1.4956 EUR |
1.4500 EUR |
| 2025-03-06 |
1.5432 EUR |
40,365.8199 MORPHO |
1.6079 EUR |
1.4503 EUR |
1.6208 EUR |
1.4585 EUR |
| 2025-03-05 |
1.6437 EUR |
40,295.6136 MORPHO |
1.6469 EUR |
1.5807 EUR |
1.7061 EUR |
1.6001 EUR |
| 2025-03-04 |
1.6698 EUR |
45,879.3862 MORPHO |
1.7216 EUR |
1.5254 EUR |
1.7338 EUR |
1.6417 EUR |
| 2025-03-03 |
2.0435 EUR |
14,545.5645 MORPHO |
2.0636 EUR |
1.9518 EUR |
2.0875 EUR |
2.0525 EUR |
| 2025-03-02 |
2.0333 EUR |
146,198.6399 MORPHO |
2.1237 EUR |
1.9354 EUR |
2.1374 EUR |
1.9894 EUR |
| 2025-03-01 |
1.9738 EUR |
83,442.2983 MORPHO |
1.9996 EUR |
1.9144 EUR |
2.0559 EUR |
1.9146 EUR |
| 2025-02-28 |
2.1813 EUR |
176,751.1655 MORPHO |
2.1881 EUR |
1.9755 EUR |
2.3228 EUR |
2.0172 EUR |
| 2025-02-27 |
1.9388 EUR |
22,289.2836 MORPHO |
1.9641 EUR |
1.9193 EUR |
2.0525 EUR |
1.9299 EUR |
| 2025-02-26 |
1.9203 EUR |
140,915.9126 MORPHO |
1.8750 EUR |
1.8456 EUR |
2.0143 EUR |
1.8871 EUR |
| 2025-02-25 |
1.7726 EUR |
85,074.6405 MORPHO |
1.7826 EUR |
1.6690 EUR |
1.8869 EUR |
1.8869 EUR |
| 2025-02-24 |
1.9652 EUR |
47,047.0310 MORPHO |
2.1151 EUR |
1.9178 EUR |
2.1151 EUR |
1.9621 EUR |
| 2025-02-23 |
2.1094 EUR |
11,155.6222 MORPHO |
2.1321 EUR |
2.0596 EUR |
2.1560 EUR |
2.0608 EUR |
| 2025-02-22 |
2.1044 EUR |
65,726.0057 MORPHO |
2.0463 EUR |
2.0040 EUR |
2.1717 EUR |
2.1459 EUR |
| 2025-02-21 |
2.1759 EUR |
172,342.9220 MORPHO |
2.2165 EUR |
2.0195 EUR |
2.3039 EUR |
2.0243 EUR |
| 2025-02-20 |
2.1726 EUR |
67,539.8870 MORPHO |
2.1647 EUR |
2.1186 EUR |
2.2538 EUR |
2.2098 EUR |
| 2025-02-19 |
2.0871 EUR |
133,377.8983 MORPHO |
1.9170 EUR |
1.8973 EUR |
2.1730 EUR |
2.1376 EUR |
| 2025-02-18 |
1.9199 EUR |
116,659.0569 MORPHO |
2.0566 EUR |
1.8778 EUR |
2.0594 EUR |
1.9295 EUR |
| 2025-02-17 |
2.0814 EUR |
121,246.7932 MORPHO |
2.0441 EUR |
1.9948 EUR |
2.1800 EUR |
2.0536 EUR |
| 2025-02-16 |
2.0420 EUR |
24,156.0592 MORPHO |
2.0834 EUR |
1.9700 EUR |
2.0973 EUR |
1.9987 EUR |
| 2025-02-15 |
2.0983 EUR |
36,600.8661 MORPHO |
2.0813 EUR |
2.0169 EUR |
2.1253 EUR |
2.0347 EUR |
| 2025-02-14 |
2.0692 EUR |
229,916.8417 MORPHO |
1.9508 EUR |
1.9370 EUR |
2.2000 EUR |
2.0860 EUR |
| 2025-02-13 |
1.9128 EUR |
77,892.9334 MORPHO |
1.9252 EUR |
1.8308 EUR |
1.9676 EUR |
1.9627 EUR |
| 2025-02-12 |
1.8564 EUR |
116,473.1614 MORPHO |
1.8499 EUR |
1.7586 EUR |
1.9221 EUR |
1.9158 EUR |
| 2025-02-11 |
1.9872 EUR |
189,300.6020 MORPHO |
1.9573 EUR |
1.8172 EUR |
2.2600 EUR |
1.8354 EUR |
| 2025-02-10 |
2.0014 EUR |
58,876.5043 MORPHO |
1.9760 EUR |
1.8969 EUR |
2.0666 EUR |
1.9694 EUR |
| 2025-02-09 |
1.9856 EUR |
111,718.9633 MORPHO |
1.9542 EUR |
1.9137 EUR |
2.0705 EUR |
1.9661 EUR |
| 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 |