Identifier on Bithumb: KRW-MERL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
557.9293 KRW |
6,716,861.2006 MERL |
548.0000 KRW |
526.0000 KRW |
584.0000 KRW |
560.0000 KRW |
| 2025-12-04 |
541.6469 KRW |
1,087,632.3434 MERL |
548.0000 KRW |
527.0000 KRW |
555.0000 KRW |
527.0000 KRW |
| 2025-12-03 |
514.5161 KRW |
5,611,667.5685 MERL |
505.0000 KRW |
494.0000 KRW |
541.0000 KRW |
508.0000 KRW |
| 2025-12-02 |
501.9696 KRW |
5,515,736.4186 MERL |
501.0000 KRW |
473.0000 KRW |
524.0000 KRW |
498.0000 KRW |
| 2025-12-01 |
643.1077 KRW |
26,535,322.4016 MERL |
519.0000 KRW |
513.0000 KRW |
715.0000 KRW |
661.0000 KRW |
| 2025-11-30 |
494.6597 KRW |
1,124,704.1214 MERL |
498.0000 KRW |
481.0000 KRW |
510.0000 KRW |
509.0000 KRW |
| 2025-11-29 |
537.7848 KRW |
1,999,560.7257 MERL |
523.0000 KRW |
512.0000 KRW |
560.0000 KRW |
549.0000 KRW |
| 2025-11-28 |
547.1499 KRW |
15,105,642.8177 MERL |
528.0000 KRW |
498.0000 KRW |
593.0000 KRW |
535.0000 KRW |
| 2025-11-27 |
450.7464 KRW |
10,255,874.3120 MERL |
429.0000 KRW |
413.0000 KRW |
476.0000 KRW |
435.0000 KRW |
| 2025-11-26 |
546.1725 KRW |
12,072,914.5680 MERL |
509.0000 KRW |
469.0000 KRW |
586.0000 KRW |
581.0000 KRW |
| 2025-11-25 |
352.9550 KRW |
14,724,418.7625 MERL |
490.0000 KRW |
313.0000 KRW |
492.0000 KRW |
321.0000 KRW |
| 2025-11-24 |
528.5834 KRW |
562,970.1960 MERL |
541.0000 KRW |
510.0000 KRW |
543.0000 KRW |
511.0000 KRW |
| 2025-11-23 |
531.5344 KRW |
294,102.4435 MERL |
522.0000 KRW |
520.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2025-11-22 |
549.8493 KRW |
617,574.4257 MERL |
554.0000 KRW |
539.0000 KRW |
563.0000 KRW |
546.0000 KRW |
| 2025-11-21 |
575.2147 KRW |
1,896,685.9544 MERL |
593.0000 KRW |
556.0000 KRW |
600.0000 KRW |
559.0000 KRW |
| 2025-11-20 |
556.8984 KRW |
1,486,449.1161 MERL |
540.0000 KRW |
533.0000 KRW |
567.0000 KRW |
556.0000 KRW |
| 2025-11-19 |
536.4281 KRW |
462,026.3259 MERL |
543.0000 KRW |
527.0000 KRW |
546.0000 KRW |
544.0000 KRW |
| 2025-11-18 |
544.8884 KRW |
789,767.8548 MERL |
526.0000 KRW |
526.0000 KRW |
556.0000 KRW |
548.0000 KRW |
| 2025-11-17 |
523.5189 KRW |
406,028.8210 MERL |
535.0000 KRW |
511.0000 KRW |
536.0000 KRW |
514.0000 KRW |
| 2025-11-16 |
537.1376 KRW |
923,032.2950 MERL |
528.0000 KRW |
518.0000 KRW |
556.0000 KRW |
545.0000 KRW |
| 2025-11-15 |
537.5536 KRW |
329,372.9430 MERL |
535.0000 KRW |
529.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2025-11-14 |
543.5174 KRW |
526,067.7764 MERL |
545.0000 KRW |
534.0000 KRW |
550.0000 KRW |
537.0000 KRW |
| 2025-11-13 |
562.6125 KRW |
1,292,016.0171 MERL |
545.0000 KRW |
544.0000 KRW |
572.0000 KRW |
562.0000 KRW |
| 2025-11-12 |
566.4422 KRW |
1,698,396.4000 MERL |
561.0000 KRW |
551.0000 KRW |
583.0000 KRW |
558.0000 KRW |
| 2025-11-11 |
562.8990 KRW |
570,215.5684 MERL |
565.0000 KRW |
555.0000 KRW |
571.0000 KRW |
559.0000 KRW |
| 2025-11-10 |
524.8740 KRW |
540,178.8010 MERL |
525.0000 KRW |
516.0000 KRW |
533.0000 KRW |
517.0000 KRW |
| 2025-11-09 |
538.3285 KRW |
1,804,331.5506 MERL |
547.0000 KRW |
524.0000 KRW |
552.0000 KRW |
536.0000 KRW |
| 2025-11-08 |
648.3453 KRW |
7,522,252.4121 MERL |
638.0000 KRW |
581.0000 KRW |
693.0000 KRW |
613.0000 KRW |
| 2025-11-07 |
589.2127 KRW |
5,913,576.3708 MERL |
574.0000 KRW |
554.0000 KRW |
617.0000 KRW |
594.0000 KRW |
| 2025-11-06 |
478.7655 KRW |
1,037,096.9941 MERL |
497.0000 KRW |
464.0000 KRW |
499.0000 KRW |
468.0000 KRW |
| 2025-11-05 |
481.3035 KRW |
1,814,488.1597 MERL |
459.0000 KRW |
457.0000 KRW |
497.0000 KRW |
483.0000 KRW |
| 2025-11-04 |
483.7180 KRW |
634,386.4804 MERL |
488.0000 KRW |
471.0000 KRW |
490.0000 KRW |
472.0000 KRW |
| 2025-11-03 |
469.6486 KRW |
1,276,437.8996 MERL |
474.0000 KRW |
452.0000 KRW |
484.0000 KRW |
453.0000 KRW |
| 2025-11-02 |
462.3669 KRW |
281,642.2725 MERL |
460.0000 KRW |
456.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2025-11-01 |
471.8725 KRW |
272,708.5787 MERL |
467.0000 KRW |
465.0000 KRW |
480.0000 KRW |
475.0000 KRW |
| 2025-10-31 |
501.4975 KRW |
703,141.8716 MERL |
493.0000 KRW |
483.0000 KRW |
517.0000 KRW |
505.0000 KRW |
| 2025-10-30 |
513.9353 KRW |
1,100,367.1097 MERL |
500.0000 KRW |
495.0000 KRW |
526.0000 KRW |
522.0000 KRW |
| 2025-10-29 |
490.0943 KRW |
1,232,555.2762 MERL |
481.0000 KRW |
472.0000 KRW |
506.0000 KRW |
502.0000 KRW |
| 2025-10-28 |
466.1840 KRW |
3,084,620.7419 MERL |
547.0000 KRW |
415.0000 KRW |
547.0000 KRW |
465.0000 KRW |
| 2025-10-27 |
571.3060 KRW |
1,006,912.5865 MERL |
609.0000 KRW |
548.0000 KRW |
609.0000 KRW |
557.0000 KRW |
| 2025-10-26 |
644.0549 KRW |
1,117,116.4437 MERL |
632.0000 KRW |
623.0000 KRW |
661.0000 KRW |
643.0000 KRW |
| 2025-10-25 |
590.8369 KRW |
1,273,542.6387 MERL |
598.0000 KRW |
575.0000 KRW |
605.0000 KRW |
580.0000 KRW |
| 2025-10-24 |
582.5180 KRW |
920,333.8898 MERL |
584.0000 KRW |
574.0000 KRW |
592.0000 KRW |
584.0000 KRW |
| 2025-10-23 |
536.8376 KRW |
489,678.2046 MERL |
523.0000 KRW |
523.0000 KRW |
553.0000 KRW |
553.0000 KRW |
| 2025-10-22 |
520.7355 KRW |
394,992.4160 MERL |
533.0000 KRW |
508.0000 KRW |
533.0000 KRW |
509.0000 KRW |
| 2025-10-21 |
538.9312 KRW |
2,718,837.8778 MERL |
506.0000 KRW |
506.0000 KRW |
567.0000 KRW |
537.0000 KRW |
| 2025-10-20 |
495.0742 KRW |
561,296.4825 MERL |
504.0000 KRW |
487.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2025-10-19 |
497.8444 KRW |
857,792.8580 MERL |
491.0000 KRW |
481.0000 KRW |
513.0000 KRW |
499.0000 KRW |
| 2025-10-18 |
469.7377 KRW |
418,938.6819 MERL |
471.0000 KRW |
465.0000 KRW |
475.0000 KRW |
472.0000 KRW |
| 2025-10-17 |
503.5079 KRW |
1,698,934.9164 MERL |
509.0000 KRW |
484.0000 KRW |
516.0000 KRW |
499.0000 KRW |