Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
2.0588 EUR |
82,697.1864 |
2.3256 EUR |
1.9570 EUR |
2.3256 EUR |
1.9879 EUR |
| 2025-02-03 |
2.1130 EUR |
82,194.6385 |
2.2941 EUR |
1.7440 EUR |
2.3913 EUR |
2.2723 EUR |
| 2025-02-02 |
2.4424 EUR |
94,618.8050 |
2.6975 EUR |
2.1900 EUR |
2.7927 EUR |
2.2683 EUR |
| 2025-02-01 |
2.8692 EUR |
12,229.0753 |
3.0281 EUR |
2.7057 EUR |
3.0344 EUR |
2.7396 EUR |
| 2025-01-31 |
3.0398 EUR |
37,744.6502 |
3.0689 EUR |
2.9769 EUR |
3.1827 EUR |
3.1135 EUR |
| 2025-01-30 |
3.1632 EUR |
19,265.2928 |
2.9992 EUR |
2.9787 EUR |
3.3016 EUR |
3.0792 EUR |
| 2025-01-29 |
3.1071 EUR |
44,829.4513 |
2.9641 EUR |
2.9557 EUR |
3.2520 EUR |
3.0939 EUR |
| 2025-01-28 |
3.0288 EUR |
19,858.9175 |
2.9748 EUR |
2.9080 EUR |
3.1486 EUR |
3.0620 EUR |
| 2025-01-27 |
2.6841 EUR |
147,849.3493 |
2.8778 EUR |
2.5845 EUR |
2.9697 EUR |
2.9412 EUR |
| 2025-01-26 |
2.9211 EUR |
11,260.8529 |
2.8556 EUR |
2.8067 EUR |
3.0242 EUR |
2.9587 EUR |
| 2025-01-25 |
2.9379 EUR |
39,371.7198 |
3.1200 EUR |
2.7900 EUR |
3.1967 EUR |
2.7900 EUR |
| 2025-01-24 |
3.3956 EUR |
36,694.8583 |
3.1818 EUR |
3.0367 EUR |
3.6164 EUR |
3.2035 EUR |
| 2025-01-23 |
3.0998 EUR |
85,554.6249 |
3.1880 EUR |
2.9919 EUR |
3.2688 EUR |
3.1209 EUR |
| 2025-01-22 |
3.2306 EUR |
19,261.6440 |
3.1831 EUR |
3.1200 EUR |
3.3581 EUR |
3.2442 EUR |
| 2025-01-21 |
3.1342 EUR |
24,198.2338 |
3.1275 EUR |
2.9758 EUR |
3.2476 EUR |
3.1886 EUR |
| 2025-01-20 |
3.3329 EUR |
42,815.8508 |
3.3357 EUR |
3.0602 EUR |
3.6900 EUR |
3.1956 EUR |
| 2025-01-19 |
3.5196 EUR |
58,895.8815 |
3.7993 EUR |
3.2755 EUR |
3.8755 EUR |
3.3805 EUR |
| 2025-01-18 |
3.6343 EUR |
23,779.2625 |
3.8249 EUR |
3.5270 EUR |
3.8489 EUR |
3.6608 EUR |
| 2025-01-17 |
3.9116 EUR |
107,864.7171 |
3.5715 EUR |
3.5479 EUR |
4.0569 EUR |
4.0067 EUR |
| 2025-01-16 |
3.0641 EUR |
108,048.6542 |
2.9553 EUR |
2.7049 EUR |
3.5123 EUR |
3.4817 EUR |
| 2025-01-15 |
2.7411 EUR |
82,666.3827 |
2.3835 EUR |
2.2907 EUR |
3.1500 EUR |
3.0297 EUR |
| 2025-01-14 |
2.3634 EUR |
44,024.4045 |
2.4149 EUR |
2.2732 EUR |
2.4570 EUR |
2.3693 EUR |
| 2025-01-13 |
2.3396 EUR |
104,571.3630 |
2.5597 EUR |
2.2290 EUR |
2.6429 EUR |
2.4057 EUR |
| 2025-01-12 |
2.6801 EUR |
15,262.3733 |
2.6605 EUR |
2.6000 EUR |
2.7354 EUR |
2.6000 EUR |
| 2025-01-11 |
2.6955 EUR |
29,555.6443 |
2.6656 EUR |
2.6104 EUR |
2.7803 EUR |
2.6927 EUR |
| 2025-01-10 |
2.8008 EUR |
57,802.2600 |
2.8968 EUR |
2.6030 EUR |
3.0958 EUR |
2.6741 EUR |
| 2025-01-09 |
3.0500 EUR |
54,879.3935 |
3.2836 EUR |
2.8702 EUR |
3.2974 EUR |
2.9107 EUR |
| 2025-01-08 |
3.0515 EUR |
89,670.3732 |
3.2133 EUR |
2.8166 EUR |
3.2938 EUR |
3.2438 EUR |
| 2025-01-07 |
3.2010 EUR |
62,318.9707 |
3.1729 EUR |
3.1220 EUR |
3.3129 EUR |
3.2767 EUR |
| 2025-01-06 |
3.2805 EUR |
67,333.0557 |
3.4633 EUR |
3.1933 EUR |
3.4633 EUR |
3.2654 EUR |
| 2025-01-05 |
3.3990 EUR |
103,948.8817 |
3.2748 EUR |
3.2038 EUR |
3.5811 EUR |
3.4848 EUR |
| 2025-01-04 |
3.2680 EUR |
60,467.7300 |
3.1758 EUR |
3.1049 EUR |
3.4200 EUR |
3.2562 EUR |
| 2025-01-03 |
3.1472 EUR |
76,185.3402 |
3.2055 EUR |
3.0550 EUR |
3.2998 EUR |
3.1625 EUR |
| 2025-01-02 |
3.2719 EUR |
45,030.7843 |
3.2498 EUR |
3.1653 EUR |
3.4840 EUR |
3.2194 EUR |
| 2025-01-01 |
3.1951 EUR |
59,961.1301 |
3.3363 EUR |
3.0824 EUR |
3.4541 EUR |
3.1716 EUR |
| 2024-12-31 |
3.2296 EUR |
90,059.7234 |
2.8709 EUR |
2.7864 EUR |
3.5089 EUR |
3.3799 EUR |
| 2024-12-30 |
2.7623 EUR |
35,975.2915 |
2.7229 EUR |
2.6240 EUR |
2.9006 EUR |
2.8079 EUR |
| 2024-12-29 |
2.8004 EUR |
20,524.0342 |
2.9006 EUR |
2.7411 EUR |
2.9398 EUR |
2.7689 EUR |
| 2024-12-28 |
2.7547 EUR |
29,859.8390 |
2.8656 EUR |
2.6540 EUR |
2.9347 EUR |
2.7283 EUR |
| 2024-12-27 |
2.8192 EUR |
110,511.8318 |
2.7988 EUR |
2.6933 EUR |
2.9436 EUR |
2.8592 EUR |
| 2024-12-26 |
2.7896 EUR |
77,276.8689 |
2.9325 EUR |
2.6000 EUR |
3.3000 EUR |
2.7915 EUR |
| 2024-12-25 |
2.9016 EUR |
63,759.6048 |
2.6756 EUR |
2.6756 EUR |
3.0943 EUR |
3.0372 EUR |
| 2024-12-24 |
2.5768 EUR |
40,096.9529 |
2.6522 EUR |
2.5000 EUR |
2.7059 EUR |
2.5887 EUR |
| 2024-12-23 |
2.2255 EUR |
18,649.6456 |
2.1658 EUR |
2.1165 EUR |
2.3567 EUR |
2.1766 EUR |
| 2024-12-22 |
2.1515 EUR |
42,147.8475 |
2.1795 EUR |
2.0763 EUR |
2.2339 EUR |
2.1459 EUR |
| 2024-12-21 |
2.4703 EUR |
88,616.4337 |
2.6773 EUR |
2.2910 EUR |
2.7108 EUR |
2.3287 EUR |
| 2024-12-20 |
2.3590 EUR |
195,975.6187 |
2.3694 EUR |
1.9734 EUR |
2.7912 EUR |
2.7162 EUR |
| 2024-12-19 |
2.6545 EUR |
166,515.5542 |
2.7100 EUR |
2.3001 EUR |
3.0500 EUR |
2.3299 EUR |
| 2024-12-18 |
2.7126 EUR |
134,663.0105 |
2.4953 EUR |
2.4870 EUR |
2.9669 EUR |
2.7137 EUR |
| 2024-12-17 |
2.4393 EUR |
24,019.3160 |
2.5510 EUR |
2.2894 EUR |
2.5986 EUR |
2.4686 EUR |