Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
1.4257 EUR |
7,121.3567 |
1.5018 EUR |
1.3793 EUR |
1.5113 EUR |
1.3912 EUR |
| 2025-05-10 |
1.3868 EUR |
20,746.4151 |
1.3359 EUR |
1.3324 EUR |
1.4580 EUR |
1.4328 EUR |
| 2025-05-09 |
1.3552 EUR |
17,831.5973 |
1.3292 EUR |
1.2964 EUR |
1.4418 EUR |
1.3439 EUR |
| 2025-05-08 |
1.2742 EUR |
21,653.3278 |
1.1188 EUR |
1.1186 EUR |
1.3649 EUR |
1.3394 EUR |
| 2025-05-07 |
1.1188 EUR |
18,130.9775 |
1.1853 EUR |
1.0818 EUR |
1.2024 EUR |
1.1086 EUR |
| 2025-05-06 |
1.1708 EUR |
7,180.1602 |
1.2229 EUR |
1.1272 EUR |
1.2287 EUR |
1.1529 EUR |
| 2025-05-05 |
1.1817 EUR |
8,518.5373 |
1.1900 EUR |
1.1614 EUR |
1.2311 EUR |
1.2311 EUR |
| 2025-05-04 |
1.1726 EUR |
4,190.7696 |
1.2069 EUR |
1.1547 EUR |
1.2077 EUR |
1.2077 EUR |
| 2025-05-03 |
1.2027 EUR |
18,598.4751 |
1.2614 EUR |
1.1685 EUR |
1.2614 EUR |
1.1791 EUR |
| 2025-05-02 |
1.2551 EUR |
11,723.6725 |
1.2782 EUR |
1.2252 EUR |
1.3004 EUR |
1.2878 EUR |
| 2025-05-01 |
1.1957 EUR |
48,627.5147 |
1.0664 EUR |
1.0664 EUR |
1.4013 EUR |
1.2728 EUR |
| 2025-04-30 |
1.0584 EUR |
3,645.5462 |
1.0569 EUR |
1.0364 EUR |
1.0655 EUR |
1.0655 EUR |
| 2025-04-29 |
1.0661 EUR |
6,482.5740 |
1.0481 EUR |
1.0320 EUR |
1.0973 EUR |
1.0950 EUR |
| 2025-04-28 |
1.0614 EUR |
9,619.3947 |
1.0667 EUR |
1.0220 EUR |
1.1220 EUR |
1.0423 EUR |
| 2025-04-27 |
1.0709 EUR |
7,910.7588 |
1.1348 EUR |
1.0572 EUR |
1.1428 EUR |
1.0856 EUR |
| 2025-04-26 |
1.1109 EUR |
8,771.7334 |
1.0535 EUR |
1.0535 EUR |
1.1544 EUR |
1.1146 EUR |
| 2025-04-25 |
1.0535 EUR |
16,421.8611 |
1.0070 EUR |
0.9768 EUR |
1.0950 EUR |
1.0406 EUR |
| 2025-04-24 |
0.9895 EUR |
39,286.7512 |
1.0238 EUR |
0.9373 EUR |
1.0999 EUR |
0.9696 EUR |
| 2025-04-23 |
0.9128 EUR |
32,751.8555 |
0.8901 EUR |
0.8635 EUR |
0.9313 EUR |
0.9080 EUR |
| 2025-04-22 |
0.8186 EUR |
25,450.4923 |
0.7932 EUR |
0.7757 EUR |
0.8578 EUR |
0.8578 EUR |
| 2025-04-21 |
0.8063 EUR |
9,104.4804 |
0.8117 EUR |
0.7877 EUR |
0.8213 EUR |
0.7960 EUR |
| 2025-04-20 |
0.8154 EUR |
36,861.4952 |
0.8213 EUR |
0.7843 EUR |
0.8346 EUR |
0.8078 EUR |
| 2025-04-19 |
0.8086 EUR |
3,333.0082 |
0.8011 EUR |
0.8004 EUR |
0.8168 EUR |
0.8155 EUR |
| 2025-04-18 |
0.8000 EUR |
6,834.6749 |
0.8094 EUR |
0.7937 EUR |
0.8154 EUR |
0.7973 EUR |
| 2025-04-17 |
0.7781 EUR |
5,721.9499 |
0.7468 EUR |
0.7468 EUR |
0.7981 EUR |
0.7834 EUR |
| 2025-04-16 |
0.7522 EUR |
3,485.1691 |
0.7744 EUR |
0.7224 EUR |
0.7756 EUR |
0.7474 EUR |
| 2025-04-15 |
0.8539 EUR |
12,070.2213 |
0.8656 EUR |
0.8252 EUR |
0.8706 EUR |
0.8294 EUR |
| 2025-04-14 |
0.8843 EUR |
5,034.2708 |
0.8744 EUR |
0.8539 EUR |
0.9180 EUR |
0.8808 EUR |
| 2025-04-13 |
0.8826 EUR |
9,643.1237 |
0.9199 EUR |
0.8422 EUR |
0.9259 EUR |
0.8422 EUR |
| 2025-04-12 |
0.8891 EUR |
9,247.0908 |
0.8686 EUR |
0.8486 EUR |
0.9492 EUR |
0.9146 EUR |
| 2025-04-11 |
0.8840 EUR |
12,653.3885 |
0.8810 EUR |
0.8635 EUR |
0.9023 EUR |
0.8836 EUR |
| 2025-04-10 |
0.9318 EUR |
20,946.8173 |
0.9774 EUR |
0.8635 EUR |
0.9774 EUR |
0.8945 EUR |
| 2025-04-09 |
0.9339 EUR |
50,729.7725 |
0.8683 EUR |
0.8293 EUR |
1.0618 EUR |
0.9816 EUR |
| 2025-04-08 |
0.9020 EUR |
11,074.1597 |
0.9001 EUR |
0.8766 EUR |
0.9377 EUR |
0.9221 EUR |
| 2025-04-07 |
0.8450 EUR |
65,737.8059 |
0.8255 EUR |
0.7789 EUR |
0.9176 EUR |
0.8962 EUR |
| 2025-04-06 |
0.9210 EUR |
6,636.2532 |
1.0433 EUR |
0.8648 EUR |
1.0433 EUR |
0.8657 EUR |
| 2025-04-05 |
1.0409 EUR |
13,473.8732 |
1.0464 EUR |
1.0175 EUR |
1.0511 EUR |
1.0300 EUR |
| 2025-04-04 |
1.0073 EUR |
7,772.7871 |
1.0223 EUR |
0.9759 EUR |
1.0465 EUR |
0.9912 EUR |
| 2025-04-03 |
1.0109 EUR |
25,808.2867 |
1.0174 EUR |
0.9549 EUR |
1.0889 EUR |
0.9891 EUR |
| 2025-04-02 |
1.0986 EUR |
46,328.6454 |
1.1562 EUR |
1.0559 EUR |
1.1576 EUR |
1.0977 EUR |
| 2025-04-01 |
1.1835 EUR |
25,180.8299 |
1.1263 EUR |
1.1216 EUR |
1.2271 EUR |
1.1567 EUR |
| 2025-03-31 |
1.1025 EUR |
33,485.9156 |
1.1318 EUR |
1.0778 EUR |
1.1378 EUR |
1.1257 EUR |
| 2025-03-30 |
1.1601 EUR |
7,635.4982 |
1.1821 EUR |
1.1335 EUR |
1.1976 EUR |
1.1485 EUR |
| 2025-03-29 |
1.2315 EUR |
7,050.6170 |
1.2929 EUR |
1.1966 EUR |
1.3108 EUR |
1.2082 EUR |
| 2025-03-28 |
1.3734 EUR |
15,635.4122 |
1.4429 EUR |
1.2862 EUR |
1.4429 EUR |
1.2901 EUR |
| 2025-03-27 |
1.4264 EUR |
46,007.2873 |
1.3787 EUR |
1.3519 EUR |
1.4812 EUR |
1.4570 EUR |
| 2025-03-26 |
1.3686 EUR |
18,339.1328 |
1.3457 EUR |
1.3068 EUR |
1.4018 EUR |
1.3827 EUR |
| 2025-03-25 |
1.3180 EUR |
24,308.9616 |
1.3090 EUR |
1.2723 EUR |
1.3550 EUR |
1.3485 EUR |
| 2025-03-24 |
1.2849 EUR |
29,863.8452 |
1.2453 EUR |
1.2147 EUR |
1.3335 EUR |
1.3042 EUR |
| 2025-03-23 |
1.2506 EUR |
7,589.3018 |
1.2506 EUR |
1.2464 EUR |
1.2758 EUR |
1.2487 EUR |