Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.1796 EUR |
44,357.0961 |
1.1735 EUR |
1.1718 EUR |
1.2188 EUR |
1.2104 EUR |
| 2025-03-14 |
1.1883 EUR |
183,252.5255 |
1.1711 EUR |
1.1614 EUR |
1.2054 EUR |
1.2045 EUR |
| 2025-03-13 |
1.1844 EUR |
102,690.2549 |
1.2136 EUR |
1.1558 EUR |
1.2136 EUR |
1.1858 EUR |
| 2025-03-12 |
1.1352 EUR |
166,761.0680 |
1.0996 EUR |
1.0993 EUR |
1.2484 EUR |
1.2012 EUR |
| 2025-03-11 |
1.0771 EUR |
118,002.1034 |
1.0917 EUR |
0.9998 EUR |
1.1112 EUR |
1.0830 EUR |
| 2025-03-10 |
1.2009 EUR |
30,503.3238 |
1.1556 EUR |
1.1526 EUR |
1.2527 EUR |
1.1998 EUR |
| 2025-03-09 |
1.2355 EUR |
82,016.0995 |
1.4123 EUR |
1.1595 EUR |
1.4123 EUR |
1.1617 EUR |
| 2025-03-08 |
1.4236 EUR |
6,773.1353 |
1.4657 EUR |
1.4024 EUR |
1.4657 EUR |
1.4194 EUR |
| 2025-03-07 |
1.4531 EUR |
9,370.2218 |
1.4671 EUR |
1.4165 EUR |
1.5061 EUR |
1.4802 EUR |
| 2025-03-06 |
1.5711 EUR |
15,671.7905 |
1.6061 EUR |
1.4976 EUR |
1.6295 EUR |
1.5051 EUR |
| 2025-03-05 |
1.6312 EUR |
7,758.6493 |
1.6298 EUR |
1.5798 EUR |
1.7037 EUR |
1.5907 EUR |
| 2025-03-04 |
1.6547 EUR |
21,940.8928 |
1.7321 EUR |
1.5380 EUR |
1.7622 EUR |
1.6288 EUR |
| 2025-03-03 |
1.7816 EUR |
21,041.4182 |
2.0862 EUR |
1.6737 EUR |
2.0862 EUR |
1.7229 EUR |
| 2025-03-02 |
2.0233 EUR |
19,600.9705 |
1.9456 EUR |
1.9296 EUR |
2.1280 EUR |
2.1219 EUR |
| 2025-03-01 |
1.9458 EUR |
27,281.2302 |
2.0121 EUR |
1.9104 EUR |
2.0512 EUR |
1.9339 EUR |
| 2025-02-28 |
2.1483 EUR |
42,442.2835 |
2.3259 EUR |
1.9842 EUR |
2.3259 EUR |
2.0158 EUR |
| 2025-02-27 |
1.9915 EUR |
4,392.2905 |
1.9300 EUR |
1.9259 EUR |
2.0519 EUR |
2.0200 EUR |
| 2025-02-26 |
1.9253 EUR |
28,138.5971 |
1.8754 EUR |
1.8449 EUR |
2.0049 EUR |
1.9462 EUR |
| 2025-02-25 |
1.7521 EUR |
30,728.2554 |
1.8164 EUR |
1.6737 EUR |
1.8996 EUR |
1.8782 EUR |
| 2025-02-24 |
1.9782 EUR |
18,641.5705 |
2.1103 EUR |
1.9199 EUR |
2.1103 EUR |
1.9676 EUR |
| 2025-02-23 |
2.1068 EUR |
8,066.0023 |
2.1345 EUR |
2.0600 EUR |
2.1586 EUR |
2.0681 EUR |
| 2025-02-22 |
2.1031 EUR |
12,667.6562 |
2.0459 EUR |
2.0115 EUR |
2.1715 EUR |
2.1551 EUR |
| 2025-02-21 |
2.2152 EUR |
31,662.7848 |
2.2527 EUR |
2.0343 EUR |
2.4213 EUR |
2.0424 EUR |
| 2025-02-20 |
2.1993 EUR |
13,828.6438 |
2.1387 EUR |
2.1089 EUR |
2.2491 EUR |
2.2423 EUR |
| 2025-02-19 |
2.1103 EUR |
20,794.5655 |
1.9110 EUR |
1.8954 EUR |
2.2016 EUR |
2.1053 EUR |
| 2025-02-18 |
1.9227 EUR |
9,874.8213 |
2.0421 EUR |
1.8792 EUR |
2.0421 EUR |
1.9057 EUR |
| 2025-02-17 |
2.0670 EUR |
29,176.7109 |
2.0327 EUR |
1.9863 EUR |
2.1931 EUR |
2.0684 EUR |
| 2025-02-16 |
2.0239 EUR |
3,256.3942 |
2.0860 EUR |
1.9803 EUR |
2.0941 EUR |
1.9965 EUR |
| 2025-02-15 |
2.0670 EUR |
9,520.9475 |
2.0820 EUR |
2.0166 EUR |
2.1227 EUR |
2.0595 EUR |
| 2025-02-14 |
2.0511 EUR |
24,515.6751 |
1.9573 EUR |
1.9282 EUR |
2.1640 EUR |
2.1579 EUR |
| 2025-02-13 |
1.8864 EUR |
10,959.9091 |
1.9429 EUR |
1.8340 EUR |
1.9645 EUR |
1.9429 EUR |
| 2025-02-12 |
1.8859 EUR |
23,716.4001 |
1.8517 EUR |
1.7800 EUR |
1.9309 EUR |
1.8920 EUR |
| 2025-02-11 |
2.0020 EUR |
29,111.8856 |
1.9623 EUR |
1.8460 EUR |
2.1779 EUR |
1.8460 EUR |
| 2025-02-10 |
1.9952 EUR |
10,519.1181 |
1.9805 EUR |
1.9041 EUR |
2.0616 EUR |
1.9400 EUR |
| 2025-02-09 |
1.9805 EUR |
19,236.8934 |
1.9664 EUR |
1.9109 EUR |
2.0645 EUR |
1.9317 EUR |
| 2025-02-08 |
1.7742 EUR |
23,212.2672 |
1.7300 EUR |
1.6850 EUR |
1.9506 EUR |
1.9373 EUR |
| 2025-02-07 |
1.8754 EUR |
37,810.7618 |
1.7907 EUR |
1.7702 EUR |
2.0181 EUR |
1.8481 EUR |
| 2025-02-06 |
1.8094 EUR |
27,591.3400 |
1.8698 EUR |
1.7438 EUR |
1.9122 EUR |
1.7504 EUR |
| 2025-02-05 |
1.9185 EUR |
29,116.1919 |
1.9926 EUR |
1.8437 EUR |
2.0167 EUR |
1.8773 EUR |
| 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 |