Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.0254 EUR |
8,998.6408 |
1.0307 EUR |
1.0095 EUR |
1.0398 EUR |
1.0382 EUR |
| 2026-01-07 |
1.0731 EUR |
984.0355 |
1.0756 EUR |
1.0646 EUR |
1.0879 EUR |
1.0858 EUR |
| 2026-01-06 |
1.0636 EUR |
12,480.3789 |
1.0299 EUR |
1.0299 EUR |
1.1236 EUR |
1.0803 EUR |
| 2026-01-05 |
0.9893 EUR |
6,271.8758 |
1.0129 EUR |
0.9858 EUR |
1.0129 EUR |
0.9875 EUR |
| 2026-01-04 |
1.0102 EUR |
796.3415 |
0.9863 EUR |
0.9863 EUR |
1.0311 EUR |
1.0119 EUR |
| 2026-01-03 |
0.9790 EUR |
3,293.8374 |
0.9736 EUR |
0.9558 EUR |
0.9848 EUR |
0.9705 EUR |
| 2026-01-02 |
0.9348 EUR |
2,245.3324 |
0.9341 EUR |
0.9312 EUR |
0.9493 EUR |
0.9409 EUR |
| 2026-01-01 |
0.9320 EUR |
10,982.9077 |
0.9274 EUR |
0.9256 EUR |
0.9497 EUR |
0.9303 EUR |
| 2025-12-31 |
0.9373 EUR |
2,232.9952 |
0.9577 EUR |
0.9313 EUR |
0.9584 EUR |
0.9360 EUR |
| 2025-12-30 |
0.9863 EUR |
274.4844 |
0.9906 EUR |
0.9815 EUR |
0.9968 EUR |
0.9835 EUR |
| 2025-12-29 |
0.9964 EUR |
1,588.8945 |
0.9943 EUR |
0.9891 EUR |
1.0160 EUR |
0.9944 EUR |
| 2025-12-28 |
0.9939 EUR |
743.8985 |
1.0036 EUR |
0.9925 EUR |
1.0045 EUR |
0.9925 EUR |
| 2025-12-27 |
1.0002 EUR |
7.8080 |
0.9982 EUR |
0.9982 EUR |
1.0072 EUR |
1.0072 EUR |
| 2025-12-26 |
1.0370 EUR |
6,541.9419 |
0.9515 EUR |
0.9515 EUR |
1.0549 EUR |
1.0153 EUR |
| 2025-12-25 |
0.9770 EUR |
644.7301 |
0.9770 EUR |
0.9749 EUR |
0.9770 EUR |
0.9749 EUR |
| 2025-12-24 |
0.9727 EUR |
587.8077 |
0.9821 EUR |
0.9698 EUR |
0.9821 EUR |
0.9700 EUR |
| 2025-12-23 |
1.0073 EUR |
1,744.6293 |
1.0147 EUR |
1.0032 EUR |
1.0237 EUR |
1.0060 EUR |
| 2025-12-22 |
1.0419 EUR |
3,928.5538 |
1.0646 EUR |
1.0339 EUR |
1.0646 EUR |
1.0415 EUR |
| 2025-12-21 |
1.0420 EUR |
312.5208 |
1.0365 EUR |
1.0342 EUR |
1.0486 EUR |
1.0421 EUR |
| 2025-12-20 |
1.0317 EUR |
477.3251 |
1.0317 EUR |
1.0317 EUR |
1.0317 EUR |
1.0317 EUR |
| 2025-12-19 |
0.9734 EUR |
3,920.4999 |
0.9696 EUR |
0.9594 EUR |
1.0337 EUR |
1.0337 EUR |
| 2025-12-18 |
0.9939 EUR |
1,190.3291 |
0.9941 EUR |
0.9785 EUR |
0.9941 EUR |
0.9807 EUR |
| 2025-12-17 |
1.0169 EUR |
2,037.4095 |
1.0181 EUR |
0.9972 EUR |
1.0295 EUR |
1.0140 EUR |
| 2025-12-16 |
0.9322 EUR |
3,209.7596 |
0.9779 EUR |
0.9200 EUR |
0.9779 EUR |
0.9549 EUR |
| 2025-12-15 |
0.0000 EUR |
0.0000 |
0.9528 EUR |
0.9528 EUR |
0.9528 EUR |
0.9528 EUR |
| 2025-12-14 |
0.9702 EUR |
30.8220 |
0.9700 EUR |
0.9619 EUR |
0.9739 EUR |
0.9619 EUR |
| 2025-12-13 |
0.9811 EUR |
2,575.2124 |
0.9877 EUR |
0.9705 EUR |
0.9922 EUR |
0.9705 EUR |
| 2025-12-12 |
1.0447 EUR |
5,941.2614 |
1.0305 EUR |
1.0006 EUR |
1.0827 EUR |
1.0063 EUR |
| 2025-12-11 |
1.0099 EUR |
9,557.8220 |
1.0540 EUR |
0.9997 EUR |
1.0540 EUR |
1.0235 EUR |
| 2025-12-10 |
1.0909 EUR |
4,103.6658 |
1.0930 EUR |
1.0799 EUR |
1.1089 EUR |
1.1052 EUR |
| 2025-12-09 |
0.0000 EUR |
0.0000 |
1.0362 EUR |
1.0362 EUR |
1.0362 EUR |
1.0362 EUR |
| 2025-12-08 |
1.0464 EUR |
21.9630 |
1.0409 EUR |
1.0409 EUR |
1.0510 EUR |
1.0510 EUR |
| 2025-12-07 |
1.0586 EUR |
2,993.1150 |
1.0670 EUR |
1.0502 EUR |
1.0832 EUR |
1.0521 EUR |
| 2025-12-06 |
1.0924 EUR |
9,594.8340 |
1.1051 EUR |
1.0618 EUR |
1.1091 EUR |
1.0768 EUR |
| 2025-12-05 |
1.2197 EUR |
11.7541 |
1.2276 EUR |
1.2153 EUR |
1.2276 EUR |
1.2179 EUR |
| 2025-12-04 |
1.2639 EUR |
23.7254 |
1.2639 EUR |
1.2639 EUR |
1.2639 EUR |
1.2639 EUR |
| 2025-12-03 |
1.2636 EUR |
1,664.4082 |
1.2746 EUR |
1.2467 EUR |
1.2746 EUR |
1.2515 EUR |
| 2025-12-02 |
1.1756 EUR |
1,094.3912 |
1.1942 EUR |
1.1617 EUR |
1.2270 EUR |
1.2270 EUR |
| 2025-12-01 |
1.1908 EUR |
20,320.1481 |
1.2530 EUR |
1.1387 EUR |
1.2582 EUR |
1.1664 EUR |
| 2025-11-30 |
1.2772 EUR |
2,291.1792 |
1.2893 EUR |
1.2683 EUR |
1.2998 EUR |
1.2683 EUR |
| 2025-11-29 |
1.3048 EUR |
3,196.7325 |
1.3189 EUR |
1.2871 EUR |
1.3231 EUR |
1.2871 EUR |
| 2025-11-28 |
1.3188 EUR |
1,888.9913 |
1.3178 EUR |
1.3139 EUR |
1.3518 EUR |
1.3354 EUR |
| 2025-11-27 |
1.3225 EUR |
2,589.8381 |
1.3003 EUR |
1.2961 EUR |
1.3327 EUR |
1.3275 EUR |
| 2025-11-26 |
1.3032 EUR |
7,238.9827 |
1.3041 EUR |
1.2947 EUR |
1.3045 EUR |
1.2964 EUR |
| 2025-11-25 |
1.3235 EUR |
16,594.7914 |
1.3419 EUR |
1.3061 EUR |
1.3419 EUR |
1.3200 EUR |
| 2025-11-24 |
1.3085 EUR |
42,156.0360 |
1.2906 EUR |
1.2800 EUR |
1.3450 EUR |
1.3349 EUR |
| 2025-11-23 |
1.3162 EUR |
783.2593 |
1.3008 EUR |
1.2997 EUR |
1.3197 EUR |
1.3096 EUR |
| 2025-11-22 |
1.2948 EUR |
8,487.7054 |
1.3144 EUR |
1.2817 EUR |
1.3191 EUR |
1.2883 EUR |
| 2025-11-21 |
1.3236 EUR |
11,525.2464 |
1.3879 EUR |
1.2620 EUR |
1.4097 EUR |
1.3044 EUR |
| 2025-11-20 |
1.5798 EUR |
14,440.0374 |
1.6079 EUR |
1.5634 EUR |
1.6228 EUR |
1.5922 EUR |