Crypto exchange Kraken
Market [unlinked] / EUR
Identifier on Kraken: MORPHOEUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-26 | 2.9048 EUR | 6,267.3967 | 2.8556 EUR | 2.8067 EUR | 2.9599 EUR | 2.9445 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 |
| 2024-12-16 | 2.5641 EUR | 21,602.8809 | 2.6814 EUR | 2.4541 EUR | 2.7503 EUR | 2.4932 EUR |
| 2024-12-15 | 2.5349 EUR | 62,191.9156 | 2.5533 EUR | 2.4217 EUR | 2.7314 EUR | 2.6000 EUR |
| 2024-12-14 | 2.8132 EUR | 103,769.9839 | 2.8502 EUR | 2.5667 EUR | 3.0422 EUR | 2.5667 EUR |
| 2024-12-13 | 2.6100 EUR | 148,155.2708 | 2.3542 EUR | 2.2775 EUR | 2.8623 EUR | 2.8158 EUR |
| 2024-12-12 | 2.2216 EUR | 78,022.5971 | 2.1438 EUR | 2.0769 EUR | 2.3353 EUR | 2.3353 EUR |
| 2024-12-11 | 1.9984 EUR | 86,245.5884 | 2.0439 EUR | 1.8652 EUR | 2.2022 EUR | 2.0772 EUR |
| 2024-12-10 | 1.8167 EUR | 136,668.4032 | 1.6691 EUR | 1.6151 EUR | 1.9595 EUR | 1.9335 EUR |
| 2024-12-09 | 1.8862 EUR | 77,494.7639 | 1.9828 EUR | 1.7552 EUR | 1.9871 EUR | 1.8292 EUR |
| 2024-12-08 | 2.0287 EUR | 36,753.6983 | 2.1097 EUR | 1.9408 EUR | 2.1213 EUR | 1.9689 EUR |
12