Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
1.8685 EUR |
18,205.2206 |
1.8514 EUR |
1.8200 EUR |
1.9076 EUR |
1.8321 EUR |
| 2025-08-27 |
1.9589 EUR |
28,858.3835 |
2.0133 EUR |
1.8674 EUR |
2.0407 EUR |
1.8788 EUR |
| 2025-08-26 |
2.0266 EUR |
6,069.6527 |
2.0388 EUR |
1.9724 EUR |
2.0632 EUR |
1.9724 EUR |
| 2025-08-25 |
2.0637 EUR |
58,525.5142 |
2.1859 EUR |
1.9839 EUR |
2.2326 EUR |
2.0579 EUR |
| 2025-08-24 |
2.2331 EUR |
23,809.3059 |
2.2673 EUR |
2.0851 EUR |
2.3969 EUR |
2.2158 EUR |
| 2025-08-23 |
2.2789 EUR |
14,569.1436 |
2.2720 EUR |
2.1975 EUR |
2.4027 EUR |
2.3071 EUR |
| 2025-08-22 |
2.1027 EUR |
36,858.9994 |
2.0126 EUR |
2.0054 EUR |
2.1717 EUR |
2.1044 EUR |
| 2025-08-21 |
2.0074 EUR |
52,923.1287 |
1.9278 EUR |
1.9182 EUR |
2.0507 EUR |
2.0051 EUR |
| 2025-08-20 |
1.7900 EUR |
14,592.7277 |
1.7167 EUR |
1.7161 EUR |
1.8215 EUR |
1.8194 EUR |
| 2025-08-19 |
1.7271 EUR |
4,490.9798 |
1.7011 EUR |
1.6633 EUR |
1.7872 EUR |
1.7834 EUR |
| 2025-08-18 |
1.6859 EUR |
7,078.7122 |
1.7610 EUR |
1.6514 EUR |
1.7610 EUR |
1.6776 EUR |
| 2025-08-17 |
1.7468 EUR |
15,598.6277 |
1.7151 EUR |
1.7029 EUR |
1.8181 EUR |
1.8000 EUR |
| 2025-08-16 |
1.6757 EUR |
2,479.7171 |
1.6789 EUR |
1.6510 EUR |
1.6944 EUR |
1.6746 EUR |
| 2025-08-15 |
1.6969 EUR |
25,288.8121 |
1.7553 EUR |
1.6279 EUR |
1.8132 EUR |
1.6526 EUR |
| 2025-08-14 |
1.8727 EUR |
13,782.8963 |
1.9210 EUR |
1.7360 EUR |
1.9591 EUR |
1.7813 EUR |
| 2025-08-13 |
1.9223 EUR |
7,516.2251 |
1.8920 EUR |
1.8783 EUR |
1.9473 EUR |
1.9301 EUR |
| 2025-08-12 |
1.8490 EUR |
20,723.2423 |
1.7676 EUR |
1.7528 EUR |
1.9237 EUR |
1.9100 EUR |
| 2025-08-11 |
1.8134 EUR |
7,802.6575 |
1.8455 EUR |
1.7412 EUR |
1.8849 EUR |
1.8081 EUR |
| 2025-08-10 |
1.8216 EUR |
11,186.6495 |
1.8496 EUR |
1.7640 EUR |
1.8943 EUR |
1.8261 EUR |
| 2025-08-09 |
1.8308 EUR |
9,307.2481 |
1.7568 EUR |
1.7568 EUR |
1.8632 EUR |
1.8041 EUR |
| 2025-08-08 |
1.7453 EUR |
17,809.9972 |
1.6918 EUR |
1.6772 EUR |
1.8201 EUR |
1.7400 EUR |
| 2025-08-07 |
1.6379 EUR |
15,362.8185 |
1.5940 EUR |
1.5722 EUR |
1.6718 EUR |
1.6577 EUR |
| 2025-08-06 |
1.5806 EUR |
10,370.6456 |
1.5558 EUR |
1.5362 EUR |
1.6086 EUR |
1.5857 EUR |
| 2025-08-05 |
1.5744 EUR |
17,200.3352 |
1.5820 EUR |
1.5322 EUR |
1.6219 EUR |
1.5652 EUR |
| 2025-08-04 |
1.5527 EUR |
3,738.4375 |
1.4996 EUR |
1.4996 EUR |
1.5987 EUR |
1.5896 EUR |
| 2025-08-03 |
1.4655 EUR |
14,724.0156 |
1.3788 EUR |
1.3653 EUR |
1.5015 EUR |
1.4757 EUR |
| 2025-08-02 |
1.3749 EUR |
11,698.7063 |
1.4153 EUR |
1.3518 EUR |
1.4444 EUR |
1.3519 EUR |
| 2025-08-01 |
1.4664 EUR |
19,404.3405 |
1.5017 EUR |
1.3851 EUR |
1.5325 EUR |
1.3893 EUR |
| 2025-07-31 |
1.5949 EUR |
17,345.1967 |
1.5822 EUR |
1.5337 EUR |
1.6399 EUR |
1.5447 EUR |
| 2025-07-30 |
1.5456 EUR |
17,116.6323 |
1.5523 EUR |
1.5137 EUR |
1.5789 EUR |
1.5654 EUR |
| 2025-07-29 |
1.5273 EUR |
49,051.9581 |
1.5244 EUR |
1.4850 EUR |
1.6304 EUR |
1.5306 EUR |
| 2025-07-28 |
1.5738 EUR |
24,745.0757 |
1.6630 EUR |
1.5154 EUR |
1.7133 EUR |
1.5347 EUR |
| 2025-07-27 |
1.6934 EUR |
14,247.2953 |
1.6778 EUR |
1.6369 EUR |
1.7147 EUR |
1.6584 EUR |
| 2025-07-26 |
1.6698 EUR |
22,534.4092 |
1.6555 EUR |
1.6342 EUR |
1.7127 EUR |
1.6751 EUR |
| 2025-07-25 |
1.6160 EUR |
45,120.0003 |
1.6269 EUR |
1.5584 EUR |
1.6776 EUR |
1.6038 EUR |
| 2025-07-24 |
1.5684 EUR |
40,521.0463 |
1.6067 EUR |
1.5000 EUR |
1.6669 EUR |
1.6579 EUR |
| 2025-07-23 |
1.6383 EUR |
18,538.9103 |
1.7338 EUR |
1.5560 EUR |
1.7338 EUR |
1.5865 EUR |
| 2025-07-22 |
1.6825 EUR |
17,477.7051 |
1.7362 EUR |
1.6242 EUR |
1.7503 EUR |
1.7021 EUR |
| 2025-07-21 |
1.8341 EUR |
39,213.0765 |
1.8505 EUR |
1.7290 EUR |
1.9000 EUR |
1.7573 EUR |
| 2025-07-20 |
1.8427 EUR |
31,057.7658 |
1.7109 EUR |
1.7059 EUR |
1.8944 EUR |
1.8644 EUR |
| 2025-07-19 |
1.7195 EUR |
14,841.7582 |
1.7659 EUR |
1.6726 EUR |
1.7812 EUR |
1.7202 EUR |
| 2025-07-18 |
1.8112 EUR |
32,351.5219 |
1.7788 EUR |
1.7343 EUR |
1.9298 EUR |
1.7653 EUR |
| 2025-07-17 |
1.7874 EUR |
4,318.0065 |
1.7850 EUR |
1.7451 EUR |
1.8352 EUR |
1.8150 EUR |
| 2025-07-16 |
1.7878 EUR |
29,359.7332 |
1.8039 EUR |
1.7402 EUR |
1.8479 EUR |
1.8178 EUR |
| 2025-07-15 |
1.6483 EUR |
49,856.2614 |
1.5575 EUR |
1.5115 EUR |
1.8441 EUR |
1.8273 EUR |
| 2025-07-14 |
1.6147 EUR |
64,341.2858 |
1.6247 EUR |
1.5204 EUR |
1.7070 EUR |
1.5584 EUR |
| 2025-07-13 |
1.5639 EUR |
38,893.8012 |
1.4135 EUR |
1.4108 EUR |
1.7499 EUR |
1.6299 EUR |
| 2025-07-12 |
1.4036 EUR |
13,244.7461 |
1.4321 EUR |
1.3873 EUR |
1.4625 EUR |
1.3940 EUR |
| 2025-07-11 |
1.4618 EUR |
14,439.3736 |
1.4363 EUR |
1.4208 EUR |
1.4836 EUR |
1.4336 EUR |
| 2025-07-10 |
1.3923 EUR |
35,663.6345 |
1.3431 EUR |
1.3388 EUR |
1.4337 EUR |
1.4034 EUR |