Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.5871 EUR |
137.3587 |
1.5669 EUR |
1.5661 EUR |
1.6014 EUR |
1.6014 EUR |
| 2026-02-26 |
1.5778 EUR |
14,485.2135 |
1.5574 EUR |
1.5515 EUR |
1.5864 EUR |
1.5608 EUR |
| 2026-02-25 |
1.4890 EUR |
32,550.5641 |
1.4439 EUR |
1.4385 EUR |
1.5564 EUR |
1.5241 EUR |
| 2026-02-24 |
1.3123 EUR |
9,631.6560 |
1.3502 EUR |
1.3001 EUR |
1.3502 EUR |
1.3122 EUR |
| 2026-02-23 |
1.3286 EUR |
7,468.7012 |
1.3434 EUR |
1.2864 EUR |
1.4098 EUR |
1.3395 EUR |
| 2026-02-22 |
1.3614 EUR |
2,783.5456 |
1.3753 EUR |
1.3275 EUR |
1.3988 EUR |
1.3275 EUR |
| 2026-02-21 |
1.3597 EUR |
4,183.3331 |
1.3515 EUR |
1.3181 EUR |
1.4006 EUR |
1.4006 EUR |
| 2026-02-20 |
1.2896 EUR |
12,539.0123 |
1.2075 EUR |
1.2010 EUR |
1.3584 EUR |
1.2740 EUR |
| 2026-02-19 |
1.1811 EUR |
43,872.6281 |
1.2407 EUR |
1.1455 EUR |
1.2477 EUR |
1.1642 EUR |
| 2026-02-18 |
1.2429 EUR |
31,996.7046 |
1.2593 EUR |
1.2084 EUR |
1.2845 EUR |
1.2209 EUR |
| 2026-02-17 |
1.1762 EUR |
6,750.6146 |
1.1431 EUR |
1.1431 EUR |
1.1936 EUR |
1.1721 EUR |
| 2026-02-16 |
1.1749 EUR |
25,295.3827 |
1.1530 EUR |
1.1256 EUR |
1.2073 EUR |
1.1355 EUR |
| 2026-02-15 |
1.1797 EUR |
26,418.5834 |
1.1850 EUR |
1.1452 EUR |
1.2169 EUR |
1.1452 EUR |
| 2026-02-14 |
1.0799 EUR |
8,580.4839 |
1.0014 EUR |
1.0014 EUR |
1.1629 EUR |
1.1347 EUR |
| 2026-02-13 |
0.9809 EUR |
5,099.5653 |
0.9211 EUR |
0.9211 EUR |
1.0300 EUR |
1.0014 EUR |
| 2026-02-12 |
0.9346 EUR |
461.6959 |
0.9320 EUR |
0.9083 EUR |
0.9442 EUR |
0.9083 EUR |
| 2026-02-11 |
0.9313 EUR |
9.9334 |
0.9313 EUR |
0.9313 EUR |
0.9313 EUR |
0.9313 EUR |
| 2026-02-10 |
0.9452 EUR |
5,327.9590 |
0.9647 EUR |
0.9334 EUR |
0.9647 EUR |
0.9540 EUR |
| 2026-02-09 |
0.9759 EUR |
3.0000 |
0.9759 EUR |
0.9759 EUR |
0.9759 EUR |
0.9759 EUR |
| 2026-02-08 |
0.9874 EUR |
288.3398 |
0.9941 EUR |
0.9798 EUR |
1.0056 EUR |
0.9924 EUR |
| 2026-02-07 |
0.9877 EUR |
1,673.8903 |
0.9950 EUR |
0.9694 EUR |
1.0015 EUR |
0.9787 EUR |
| 2026-02-06 |
0.8939 EUR |
12,676.3810 |
0.8557 EUR |
0.8306 EUR |
0.9762 EUR |
0.9741 EUR |
| 2026-02-05 |
1.0010 EUR |
1,257.7988 |
1.0043 EUR |
1.0000 EUR |
1.0056 EUR |
1.0056 EUR |
| 2026-02-04 |
1.1016 EUR |
11,789.6020 |
1.0574 EUR |
1.0574 EUR |
1.1348 EUR |
1.1137 EUR |
| 2026-02-03 |
1.0544 EUR |
10,231.4519 |
1.0445 EUR |
1.0386 EUR |
1.0936 EUR |
1.0936 EUR |
| 2026-02-02 |
1.0246 EUR |
24,659.5770 |
0.9094 EUR |
0.9078 EUR |
1.0847 EUR |
1.0456 EUR |
| 2026-02-01 |
0.9475 EUR |
1,452.3317 |
0.9630 EUR |
0.9211 EUR |
0.9703 EUR |
0.9218 EUR |
| 2026-01-31 |
0.9712 EUR |
20,980.3103 |
1.0177 EUR |
0.9255 EUR |
1.0177 EUR |
0.9281 EUR |
| 2026-01-30 |
1.0031 EUR |
16,268.2715 |
1.0071 EUR |
0.9965 EUR |
1.0197 EUR |
1.0048 EUR |
| 2026-01-29 |
1.0018 EUR |
4,764.1914 |
1.0104 EUR |
0.9986 EUR |
1.0140 EUR |
1.0132 EUR |
| 2026-01-28 |
1.0057 EUR |
1,470.3177 |
0.9933 EUR |
0.9933 EUR |
1.0145 EUR |
1.0145 EUR |
| 2026-01-27 |
1.0346 EUR |
6,240.6336 |
1.0485 EUR |
0.9956 EUR |
1.0485 EUR |
0.9956 EUR |
| 2026-01-26 |
1.0298 EUR |
11,444.7849 |
0.9646 EUR |
0.9646 EUR |
1.0627 EUR |
1.0627 EUR |
| 2026-01-25 |
0.9867 EUR |
6,013.3932 |
1.0111 EUR |
0.9452 EUR |
1.0126 EUR |
0.9569 EUR |
| 2026-01-24 |
1.0111 EUR |
3,664.6711 |
1.0179 EUR |
1.0077 EUR |
1.0179 EUR |
1.0129 EUR |
| 2026-01-23 |
1.0142 EUR |
917.1623 |
1.0203 EUR |
1.0057 EUR |
1.0203 EUR |
1.0058 EUR |
| 2026-01-22 |
1.0255 EUR |
1,348.6273 |
1.0255 EUR |
1.0255 EUR |
1.0255 EUR |
1.0255 EUR |
| 2026-01-21 |
0.9983 EUR |
3,346.6157 |
0.9991 EUR |
0.9885 EUR |
0.9992 EUR |
0.9909 EUR |
| 2026-01-20 |
1.0315 EUR |
16,875.0562 |
1.0945 EUR |
1.0136 EUR |
1.0945 EUR |
1.0136 EUR |
| 2026-01-19 |
1.0970 EUR |
15,301.8212 |
1.1087 EUR |
1.0739 EUR |
1.1126 EUR |
1.1126 EUR |
| 2026-01-18 |
1.1339 EUR |
310.4099 |
1.1423 EUR |
1.1321 EUR |
1.1423 EUR |
1.1321 EUR |
| 2026-01-17 |
1.1522 EUR |
7.8109 |
1.1522 EUR |
1.1522 EUR |
1.1522 EUR |
1.1522 EUR |
| 2026-01-16 |
1.1850 EUR |
2,140.8694 |
1.2038 EUR |
1.1641 EUR |
1.2038 EUR |
1.1641 EUR |
| 2026-01-15 |
1.2100 EUR |
5,664.0294 |
1.2000 EUR |
1.1926 EUR |
1.2263 EUR |
1.2033 EUR |
| 2026-01-14 |
1.1977 EUR |
264.6817 |
1.1840 EUR |
1.1840 EUR |
1.2053 EUR |
1.2031 EUR |
| 2026-01-13 |
1.1114 EUR |
904.4099 |
1.1018 EUR |
1.1018 EUR |
1.1182 EUR |
1.1182 EUR |
| 2026-01-12 |
1.1238 EUR |
1,243.0954 |
1.1072 EUR |
1.1072 EUR |
1.1243 EUR |
1.1094 EUR |
| 2026-01-11 |
1.1180 EUR |
98.4705 |
1.1180 EUR |
1.1168 EUR |
1.1194 EUR |
1.1168 EUR |
| 2026-01-10 |
1.1075 EUR |
1,351.5228 |
1.0864 EUR |
1.0864 EUR |
1.1076 EUR |
1.1076 EUR |
| 2026-01-09 |
1.0401 EUR |
5,353.3355 |
1.0360 EUR |
1.0360 EUR |
1.0685 EUR |
1.0442 EUR |