MORPHOEUR
MORPHO / Euro
cryptoBitstamp
Real-timeNov 1, 2026 1:44:21 AM EST
2.0633EUR+8.077%(+0.1542)15,298MORPHO31,663EUR
MORPHOEUR Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-01 | 2.1310 | 2.1310 | 2.0633 | 2.0633 | +6.011% | 14,756 | 0.000% |
| 2026-10-31 | 1.8380 | 1.9463 | 1.8338 | 1.9463 | +6.315% | 4,496 | +6.011% |
| 2026-10-30 | 1.9089 | 1.9089 | 1.7336 | 1.8307 | -5.498% | 191,518 | +12.706% |
| 2026-10-29 | 1.9838 | 2.0464 | 1.9245 | 1.9372 | -3.675% | 241 | +6.509% |
| 2026-10-28 | 1.9927 | 2.0127 | 1.9927 | 2.0111 | +2.712% | 244 | +2.596% |
| 2026-10-27 | 1.9064 | 1.9580 | 1.9064 | 1.9580 | +7.612% | 185 | +5.378% |
| 2026-10-26 | 1.8053 | 1.8195 | 1.8053 | 1.8195 | -1.023% | 141 | +13.399% |
| 2026-10-25 | 1.9074 | 1.9074 | 1.8383 | 1.8383 | -6.395% | 545 | +12.240% |
| 2026-10-24 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | -3.693% | 19 | +5.061% |
| 2026-10-23 | 2.0485 | 2.0691 | 2.0392 | 2.0392 | +1.041% | 357 | +1.182% |
| 2026-10-22 | 2.0742 | 2.0979 | 2.0091 | 2.0182 | -4.874% | 39,172 | +2.235% |
| 2026-10-21 | 2.1352 | 2.1451 | 2.0606 | 2.1216 | -1.403% | 1,672 | -2.748% |
| 2026-10-20 | 2.1866 | 2.2079 | 2.0994 | 2.1518 | -1.726% | 1,686 | -4.113% |
| 2026-10-19 | 2.1004 | 2.2643 | 2.0952 | 2.1896 | +7.921% | 3,601 | -5.768% |
| 2026-10-18 | 2.1187 | 2.1395 | 2.0289 | 2.0289 | -3.989% | 635 | +1.696% |
| 2026-10-17 | 2.0946 | 2.1206 | 2.0946 | 2.1132 | +0.917% | 168 | -2.361% |
| 2026-10-16 | 2.1683 | 2.2068 | 2.0772 | 2.0940 | -3.870% | 618 | -1.466% |
| 2026-10-15 | 2.0121 | 2.1783 | 1.9986 | 2.1783 | +2.789% | 339 | -5.279% |
| 2026-10-14 | 2.0915 | 2.1292 | 2.0586 | 2.1192 | -0.824% | 1,405 | -2.638% |
| 2026-10-13 | 2.0662 | 2.1368 | 2.0356 | 2.1368 | -1.088% | 770 | -3.440% |
| 2026-10-12 | 2.1915 | 2.2283 | 2.1603 | 2.1603 | -1.158% | 2,103 | -4.490% |
| 2026-10-11 | 2.1859 | 2.1859 | 2.1855 | 2.1856 | +1.817% | 123 | -5.596% |
| 2026-10-10 | 2.1486 | 2.1486 | 2.1466 | 2.1466 | +0.459% | 83 | -3.881% |
| 2026-10-09 | 2.0986 | 2.1644 | 2.0986 | 2.1368 | +1.237% | 1,247 | -3.440% |
| 2026-10-08 | 2.2705 | 2.2705 | 2.0629 | 2.1107 | -6.220% | 2,280 | -2.246% |
| 2026-10-07 | 2.3332 | 2.3332 | 2.2507 | 2.2507 | -6.127% | 1,264 | -8.326% |
| 2026-10-06 | 2.4764 | 2.5027 | 2.3760 | 2.3976 | +0.083% | 416 | -13.943% |
| 2026-10-05 | 2.4417 | 2.4417 | 2.3956 | 2.3956 | -2.113% | 239 | -13.871% |
| 2026-10-04 | 2.4707 | 2.4827 | 2.4427 | 2.4473 | -0.407% | 233 | -15.691% |
| 2026-10-03 | 2.3435 | 2.4573 | 2.3420 | 2.4573 | +6.612% | 384 | -16.034% |
| 2026-10-02 | 2.2924 | 2.3908 | 2.2825 | 2.3049 | +1.658% | 910 | -10.482% |
| 2026-10-01 | 2.2313 | 2.2698 | 2.1836 | 2.2673 | +0.921% | 3,918 | -8.997% |
| 2026-09-30 | 2.2025 | 2.3162 | 2.1971 | 2.2466 | +2.669% | 4,621 | -8.159% |
| 2026-09-29 | 2.1469 | 2.2793 | 2.1469 | 2.1882 | -1.592% | 6,424 | -5.708% |
| 2026-09-28 | 2.3999 | 2.4001 | 2.2000 | 2.2236 | -6.564% | 4,678 | -7.209% |
| 2026-09-27 | 2.4116 | 2.4501 | 2.3478 | 2.3798 | +1.268% | 2,158 | -13.299% |
| 2026-09-26 | 2.4492 | 2.4492 | 2.3500 | 2.3500 | -1.719% | 600 | -12.200% |
| 2026-09-25 | 2.4525 | 2.5989 | 2.3911 | 2.3911 | -3.631% | 4,334 | -13.709% |
| 2026-09-24 | 2.3787 | 2.5186 | 2.3197 | 2.4812 | +10.442% | 1,485 | -16.843% |
| 2026-09-23 | 2.3149 | 2.3699 | 2.2094 | 2.2466 | -2.749% | 3,476 | -8.159% |
| 2026-09-22 | 2.2886 | 2.3226 | 2.2431 | 2.3101 | -0.994% | 3,088 | -10.684% |
| 2026-09-21 | 2.3738 | 2.4548 | 2.3257 | 2.3333 | -0.507% | 7,576 | -11.572% |
| 2026-09-20 | 2.3273 | 2.3856 | 2.3154 | 2.3452 | +1.195% | 7,824 | -12.020% |
| 2026-09-19 | 2.2214 | 2.4351 | 2.2214 | 2.3175 | +8.072% | 2,736 | -10.969% |
| 2026-09-18 | 1.9391 | 2.1444 | 1.9338 | 2.1444 | +10.167% | 3,851 | -3.782% |
| 2026-09-17 | 1.8430 | 1.9465 | 1.8430 | 1.9465 | +7.666% | 1,391 | +6.001% |
| 2026-09-16 | 1.7952 | 1.8333 | 1.7818 | 1.8079 | +0.200% | 3,507 | +14.127% |
| 2026-09-15 | 1.8852 | 1.8889 | 1.7803 | 1.8043 | -5.445% | 2,863 | +14.355% |
| 2026-09-14 | 1.9116 | 1.9163 | 1.8930 | 1.9082 | +2.569% | 1,230 | +8.128% |
| 2026-09-13 | 1.9102 | 1.9118 | 1.8590 | 1.8604 | -3.835% | 1,352 | +10.906% |
| 2026-09-12 | 1.9555 | 1.9555 | 1.9278 | 1.9346 | -4.023% | 378 | +6.653% |
| 2026-09-11 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | +3.672% | 20 | +2.361% |
| 2026-09-10 | 1.9816 | 2.0013 | 1.9431 | 1.9443 | -1.043% | 1,168 | +6.120% |
| 2026-09-09 | 2.0159 | 2.0159 | 1.9643 | 1.9648 | -4.820% | 1,032 | +5.013% |
| 2026-09-08 | 2.0506 | 2.0665 | 2.0492 | 2.0643 | -6.804% | 629 | -0.048% |
| 2026-09-07 | 2.2141 | 2.2221 | 2.2114 | 2.2150 | +0.045% | 293 | -6.849% |
| 2026-09-06 | 2.2390 | 2.2390 | 2.1842 | 2.2140 | +2.695% | 76 | -6.807% |
| 2026-09-05 | 2.1941 | 2.1941 | 2.1559 | 2.1559 | -1.137% | 100 | -4.295% |
| 2026-09-04 | 2.1322 | 2.1964 | 2.1012 | 2.1807 | +2.433% | 8,206 | -5.384% |
| 2026-09-03 | 2.1480 | 2.2032 | 2.0586 | 2.1289 | -0.625% | 2,443 | -3.081% |
| 2026-09-02 | 2.2358 | 2.2551 | 2.1423 | 2.1423 | -1.240% | 913 | -3.688% |
| 2026-09-01 | 2.1953 | 2.2189 | 2.1692 | 2.1692 | -4.847% | 142 | -4.882% |
| 2026-08-31 | 2.1540 | 2.2797 | 2.1540 | 2.2797 | +5.542% | 509 | -9.492% |
| 2026-08-30 | 2.1599 | 2.1600 | 2.1599 | 2.1600 | +3.717% | 475 | -4.477% |
| 2026-08-29 | 2.0725 | 2.0841 | 2.0725 | 2.0826 | -3.623% | 106 | -0.927% |
| 2026-08-28 | 2.1663 | 2.1663 | 2.1609 | 2.1609 | -6.003% | 49 | -4.517% |
| 2026-08-27 | 2.2607 | 2.2989 | 2.2607 | 2.2989 | +6.121% | 6,116 | -10.248% |
| 2026-08-26 | 2.1411 | 2.1794 | 2.1400 | 2.1663 | 0.000% | 420 | -4.755% |