Identifier on Bithumb: KRW-MERL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
60.0357 KRW |
25,455,828.9267 MERL |
60.3400 KRW |
58.7000 KRW |
62.3500 KRW |
59.7200 KRW |
| 2026-03-04 |
60.9333 KRW |
7,749,417.8187 MERL |
60.3400 KRW |
59.8000 KRW |
62.3500 KRW |
60.4600 KRW |
| 2026-03-03 |
60.5198 KRW |
6,054,320.7917 MERL |
59.3900 KRW |
58.9000 KRW |
61.7300 KRW |
60.6100 KRW |
| 2026-03-02 |
61.0225 KRW |
25,875,976.6920 MERL |
58.5800 KRW |
58.5800 KRW |
63.1400 KRW |
61.1600 KRW |
| 2026-03-01 |
56.6481 KRW |
9,743,238.5863 MERL |
59.5000 KRW |
54.9700 KRW |
59.5300 KRW |
56.1100 KRW |
| 2026-02-28 |
59.3587 KRW |
6,853,458.6576 MERL |
58.7400 KRW |
57.7800 KRW |
61.1300 KRW |
60.4500 KRW |
| 2026-02-27 |
62.1924 KRW |
8,302,032.9158 MERL |
63.1600 KRW |
60.4100 KRW |
63.8000 KRW |
61.8300 KRW |
| 2026-02-26 |
62.9572 KRW |
9,644,940.7355 MERL |
64.8000 KRW |
61.4900 KRW |
64.9700 KRW |
63.7600 KRW |
| 2026-02-25 |
67.6501 KRW |
28,864,794.5440 MERL |
66.5000 KRW |
65.1500 KRW |
68.8700 KRW |
65.5600 KRW |
| 2026-02-24 |
66.6001 KRW |
15,714,595.4245 MERL |
64.4000 KRW |
64.4000 KRW |
68.3000 KRW |
66.4600 KRW |
| 2026-02-23 |
68.2341 KRW |
4,121,752.7892 MERL |
70.2000 KRW |
66.9700 KRW |
70.2000 KRW |
67.7300 KRW |
| 2026-02-22 |
72.9321 KRW |
2,576,146.3393 MERL |
73.6000 KRW |
72.0000 KRW |
73.9000 KRW |
72.7000 KRW |
| 2026-02-21 |
75.5450 KRW |
7,759,492.5513 MERL |
75.9300 KRW |
74.3900 KRW |
77.4700 KRW |
75.5000 KRW |
| 2026-02-20 |
78.1753 KRW |
8,432,903.4561 MERL |
78.0900 KRW |
76.9700 KRW |
79.3300 KRW |
78.8800 KRW |
| 2026-02-19 |
76.9114 KRW |
10,354,425.8269 MERL |
78.1000 KRW |
75.4000 KRW |
78.8600 KRW |
78.2000 KRW |
| 2026-02-18 |
86.0667 KRW |
16,354,649.0097 MERL |
89.2000 KRW |
82.2400 KRW |
90.2900 KRW |
82.5700 KRW |
| 2026-02-17 |
96.2268 KRW |
14,878,937.0449 MERL |
95.8000 KRW |
94.3000 KRW |
99.0000 KRW |
95.1000 KRW |
| 2026-02-16 |
94.8704 KRW |
36,331,078.1143 MERL |
95.0000 KRW |
90.0100 KRW |
98.6600 KRW |
93.1500 KRW |
| 2026-02-15 |
94.1932 KRW |
72,360,984.6957 MERL |
96.7100 KRW |
81.5400 KRW |
104.0000 KRW |
87.5900 KRW |
| 2026-02-14 |
88.5287 KRW |
40,956,639.4958 MERL |
85.3600 KRW |
84.9700 KRW |
91.3100 KRW |
87.0700 KRW |
| 2026-02-13 |
86.4577 KRW |
27,279,680.3916 MERL |
82.7000 KRW |
82.2400 KRW |
90.3400 KRW |
84.8300 KRW |
| 2026-02-12 |
80.0671 KRW |
45,891,905.4968 MERL |
72.8000 KRW |
71.6000 KRW |
85.9800 KRW |
81.3500 KRW |
| 2026-02-11 |
70.9241 KRW |
18,248,081.7468 MERL |
70.6800 KRW |
67.8000 KRW |
74.0500 KRW |
72.7000 KRW |
| 2026-02-10 |
72.5377 KRW |
9,146,266.3208 MERL |
73.7500 KRW |
70.3400 KRW |
74.5800 KRW |
70.9000 KRW |
| 2026-02-09 |
73.2015 KRW |
9,748,209.1098 MERL |
71.9000 KRW |
71.8000 KRW |
74.2900 KRW |
72.3800 KRW |
| 2026-02-08 |
75.2995 KRW |
4,788,300.4540 MERL |
76.4800 KRW |
74.3100 KRW |
76.6100 KRW |
75.8000 KRW |
| 2026-02-07 |
72.8208 KRW |
6,256,454.9618 MERL |
71.6400 KRW |
71.3700 KRW |
75.0000 KRW |
72.9000 KRW |
| 2026-02-06 |
79.5696 KRW |
25,520,852.2416 MERL |
76.8600 KRW |
75.3900 KRW |
83.2000 KRW |
80.5800 KRW |
| 2026-02-05 |
70.3065 KRW |
22,272,925.3636 MERL |
73.4000 KRW |
68.0000 KRW |
73.7000 KRW |
68.8200 KRW |
| 2026-02-04 |
81.3999 KRW |
25,982,722.0370 MERL |
82.1000 KRW |
78.0000 KRW |
84.4000 KRW |
78.9600 KRW |
| 2026-02-03 |
84.1620 KRW |
32,375,434.3906 MERL |
84.9000 KRW |
78.6900 KRW |
89.7700 KRW |
81.6800 KRW |
| 2026-02-02 |
75.7439 KRW |
41,090,063.1102 MERL |
74.2700 KRW |
72.3500 KRW |
79.0200 KRW |
75.6000 KRW |
| 2026-02-01 |
79.1067 KRW |
107,128,076.1501 MERL |
72.0100 KRW |
68.7500 KRW |
86.5000 KRW |
81.2000 KRW |
| 2026-01-31 |
78.5841 KRW |
29,303,812.8433 MERL |
85.5400 KRW |
72.4300 KRW |
86.3300 KRW |
73.6200 KRW |
| 2026-01-30 |
93.2964 KRW |
17,550,556.9127 MERL |
95.3300 KRW |
90.9300 KRW |
96.1100 KRW |
93.1000 KRW |
| 2026-01-29 |
104.6321 KRW |
30,357,349.6644 MERL |
106.0000 KRW |
99.4900 KRW |
111.0000 KRW |
101.0000 KRW |
| 2026-01-28 |
120.1593 KRW |
70,660,929.7181 MERL |
118.0000 KRW |
111.0000 KRW |
132.0000 KRW |
113.0000 KRW |
| 2026-01-27 |
127.6653 KRW |
29,211,465.3994 MERL |
133.0000 KRW |
119.0000 KRW |
142.0000 KRW |
125.0000 KRW |
| 2026-01-26 |
145.5029 KRW |
10,046,561.3722 MERL |
150.0000 KRW |
142.0000 KRW |
151.0000 KRW |
143.0000 KRW |
| 2026-01-25 |
158.7404 KRW |
19,275,937.8126 MERL |
159.0000 KRW |
149.0000 KRW |
167.0000 KRW |
156.0000 KRW |
| 2026-01-24 |
176.5406 KRW |
11,030,606.0519 MERL |
184.0000 KRW |
171.0000 KRW |
184.0000 KRW |
174.0000 KRW |
| 2026-01-23 |
214.3476 KRW |
18,992,766.1656 MERL |
201.0000 KRW |
191.0000 KRW |
239.0000 KRW |
198.0000 KRW |
| 2026-01-22 |
216.0101 KRW |
9,188,525.9213 MERL |
227.0000 KRW |
204.0000 KRW |
228.0000 KRW |
207.0000 KRW |
| 2026-01-21 |
240.4945 KRW |
9,154,356.1591 MERL |
251.0000 KRW |
233.0000 KRW |
254.0000 KRW |
234.0000 KRW |
| 2026-01-20 |
254.9684 KRW |
24,472,099.1952 MERL |
286.0000 KRW |
234.0000 KRW |
290.0000 KRW |
252.0000 KRW |
| 2026-01-19 |
261.1684 KRW |
9,462,342.0367 MERL |
289.0000 KRW |
246.0000 KRW |
290.0000 KRW |
257.0000 KRW |
| 2026-01-18 |
324.9474 KRW |
5,593,585.4668 MERL |
314.0000 KRW |
313.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2026-01-17 |
297.6845 KRW |
11,967,148.8421 MERL |
350.0000 KRW |
279.0000 KRW |
350.0000 KRW |
284.0000 KRW |
| 2026-01-16 |
379.6367 KRW |
1,914,970.9367 MERL |
370.0000 KRW |
369.0000 KRW |
391.0000 KRW |
376.0000 KRW |
| 2026-01-15 |
365.8153 KRW |
1,934,303.6673 MERL |
373.0000 KRW |
358.0000 KRW |
376.0000 KRW |
370.0000 KRW |