Identifier on Bitvavo: MORPHO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
2.3320 EUR |
798,975.8309 MORPHO |
2.3906 EUR |
1.9761 EUR |
2.7968 EUR |
2.7968 EUR |
| 2024-12-19 |
2.7158 EUR |
630,784.1897 MORPHO |
2.7086 EUR |
2.3040 EUR |
2.9765 EUR |
2.3540 EUR |
| 2024-12-18 |
2.7544 EUR |
679,714.3553 MORPHO |
2.5070 EUR |
2.4850 EUR |
2.9335 EUR |
2.6902 EUR |
| 2024-12-17 |
2.4693 EUR |
75,322.7132 MORPHO |
2.5376 EUR |
2.3025 EUR |
2.5839 EUR |
2.4525 EUR |
| 2024-12-16 |
2.5524 EUR |
160,721.6189 MORPHO |
2.6840 EUR |
2.4573 EUR |
2.7496 EUR |
2.5130 EUR |
| 2024-12-15 |
2.5516 EUR |
177,679.6449 MORPHO |
2.5562 EUR |
2.4238 EUR |
2.7021 EUR |
2.6198 EUR |
| 2024-12-14 |
2.7952 EUR |
591,355.7221 MORPHO |
2.8306 EUR |
2.5162 EUR |
3.0364 EUR |
2.5518 EUR |
| 2024-12-13 |
2.5908 EUR |
1,153,121.8533 MORPHO |
2.3533 EUR |
2.2724 EUR |
2.8417 EUR |
2.8032 EUR |
| 2024-12-12 |
2.2077 EUR |
357,665.7145 MORPHO |
2.1482 EUR |
2.0948 EUR |
2.3374 EUR |
2.2810 EUR |
| 2024-12-11 |
2.0119 EUR |
480,904.2472 MORPHO |
2.0436 EUR |
1.8575 EUR |
2.1663 EUR |
2.1188 EUR |
| 2024-12-10 |
1.9020 EUR |
915,919.9964 MORPHO |
1.6548 EUR |
1.5967 EUR |
2.0805 EUR |
2.0406 EUR |
| 2024-12-09 |
1.7856 EUR |
320,878.8479 MORPHO |
1.9766 EUR |
1.4049 EUR |
1.9799 EUR |
1.6391 EUR |
| 2024-12-08 |
2.0148 EUR |
245,358.7867 MORPHO |
2.1108 EUR |
1.9381 EUR |
2.1194 EUR |
1.9752 EUR |
| 2024-12-07 |
2.1100 EUR |
740,137.0420 MORPHO |
2.1875 EUR |
2.0415 EUR |
2.2000 EUR |
2.1164 EUR |
| 2024-12-06 |
2.3518 EUR |
2,788,754.4646 MORPHO |
2.2980 EUR |
2.1585 EUR |
2.6099 EUR |
2.1886 EUR |
| 2024-12-05 |
1.9575 EUR |
3,625,709.3691 MORPHO |
1.5353 EUR |
1.4444 EUR |
2.3486 EUR |
2.1930 EUR |