Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
1.5115 EUR |
9,237.3171 |
1.4456 EUR |
1.4456 EUR |
1.5571 EUR |
1.5315 EUR |
| 2025-09-30 |
1.4245 EUR |
29,815.1790 |
1.4818 EUR |
1.4014 EUR |
1.4832 EUR |
1.4697 EUR |
| 2025-09-29 |
1.5007 EUR |
10,020.0342 |
1.4953 EUR |
1.4715 EUR |
1.5410 EUR |
1.4750 EUR |
| 2025-09-28 |
1.4545 EUR |
18,210.5615 |
1.4417 EUR |
1.4218 EUR |
1.5055 EUR |
1.4689 EUR |
| 2025-09-27 |
1.4346 EUR |
9,501.0952 |
1.4447 EUR |
1.4238 EUR |
1.4447 EUR |
1.4349 EUR |
| 2025-09-26 |
1.4310 EUR |
17,769.2775 |
1.3992 EUR |
1.3977 EUR |
1.4723 EUR |
1.4553 EUR |
| 2025-09-25 |
1.4431 EUR |
5,925.6764 |
1.4837 EUR |
1.4062 EUR |
1.4837 EUR |
1.4227 EUR |
| 2025-09-24 |
1.5066 EUR |
19,054.2182 |
1.4632 EUR |
1.4622 EUR |
1.5335 EUR |
1.4934 EUR |
| 2025-09-23 |
1.5329 EUR |
14,328.6688 |
1.5570 EUR |
1.5105 EUR |
1.5598 EUR |
1.5355 EUR |
| 2025-09-22 |
1.5720 EUR |
94,018.0957 |
1.6695 EUR |
1.4372 EUR |
1.6718 EUR |
1.5525 EUR |
| 2025-09-21 |
1.7185 EUR |
4,488.2098 |
1.7107 EUR |
1.7030 EUR |
1.7254 EUR |
1.7187 EUR |
| 2025-09-20 |
1.7573 EUR |
8,461.5693 |
1.7788 EUR |
1.7107 EUR |
1.7894 EUR |
1.7133 EUR |
| 2025-09-19 |
1.9293 EUR |
39,927.9234 |
1.9967 EUR |
1.8678 EUR |
1.9971 EUR |
1.8678 EUR |
| 2025-09-18 |
1.8987 EUR |
51,773.5970 |
1.7443 EUR |
1.7270 EUR |
2.0967 EUR |
1.9985 EUR |
| 2025-09-17 |
1.6897 EUR |
1,795.1880 |
1.6879 EUR |
1.6707 EUR |
1.7086 EUR |
1.6724 EUR |
| 2025-09-16 |
1.6622 EUR |
26,854.9249 |
1.6627 EUR |
1.6308 EUR |
1.6990 EUR |
1.6874 EUR |
| 2025-09-15 |
1.7160 EUR |
18,352.0626 |
1.7280 EUR |
1.6481 EUR |
1.7729 EUR |
1.6481 EUR |
| 2025-09-14 |
1.7401 EUR |
6,771.4844 |
1.7753 EUR |
1.6871 EUR |
1.7856 EUR |
1.7110 EUR |
| 2025-09-13 |
1.8384 EUR |
15,345.5979 |
1.8665 EUR |
1.8124 EUR |
1.8665 EUR |
1.8392 EUR |
| 2025-09-12 |
1.8009 EUR |
44,348.8157 |
1.8176 EUR |
1.7730 EUR |
1.8552 EUR |
1.8552 EUR |
| 2025-09-11 |
1.7325 EUR |
8,639.6772 |
1.7053 EUR |
1.7053 EUR |
1.7687 EUR |
1.7442 EUR |
| 2025-09-10 |
1.7261 EUR |
21,870.8420 |
1.6642 EUR |
1.6290 EUR |
1.8755 EUR |
1.8025 EUR |
| 2025-09-09 |
1.6494 EUR |
44,221.0126 |
1.6606 EUR |
1.6337 EUR |
1.7098 EUR |
1.6433 EUR |
| 2025-09-08 |
1.6901 EUR |
10,043.6156 |
1.6917 EUR |
1.6693 EUR |
1.7155 EUR |
1.6739 EUR |
| 2025-09-07 |
1.6761 EUR |
24,222.7244 |
1.7016 EUR |
1.5986 EUR |
1.7319 EUR |
1.6363 EUR |
| 2025-09-06 |
1.6933 EUR |
5,853.7942 |
1.6906 EUR |
1.6767 EUR |
1.7174 EUR |
1.6799 EUR |
| 2025-09-05 |
1.7326 EUR |
19,318.4769 |
1.7375 EUR |
1.6722 EUR |
1.7642 EUR |
1.6878 EUR |
| 2025-09-04 |
1.7664 EUR |
31,482.4603 |
1.7046 EUR |
1.6592 EUR |
1.8540 EUR |
1.7442 EUR |
| 2025-09-03 |
1.6380 EUR |
7,073.7491 |
1.6552 EUR |
1.6134 EUR |
1.6717 EUR |
1.6448 EUR |
| 2025-09-02 |
1.6435 EUR |
25,907.3919 |
1.5489 EUR |
1.5483 EUR |
1.6803 EUR |
1.6307 EUR |
| 2025-09-01 |
1.6059 EUR |
31,899.7038 |
1.6400 EUR |
1.5782 EUR |
1.6463 EUR |
1.5845 EUR |
| 2025-08-31 |
1.7105 EUR |
5,353.1723 |
1.7111 EUR |
1.6842 EUR |
1.7352 EUR |
1.6864 EUR |
| 2025-08-30 |
1.7392 EUR |
5,599.0750 |
1.7259 EUR |
1.6803 EUR |
1.7537 EUR |
1.7120 EUR |
| 2025-08-29 |
1.7799 EUR |
12,339.5773 |
1.8068 EUR |
1.7325 EUR |
1.8721 EUR |
1.7397 EUR |
| 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 |