Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0374 EUR |
4,294,272.4119 MERL |
0.0378 EUR |
0.0356 EUR |
0.0390 EUR |
0.0359 EUR |
| 2026-02-26 |
0.0378 EUR |
7,044,016.5420 MERL |
0.0379 EUR |
0.0359 EUR |
0.0391 EUR |
0.0373 EUR |
| 2026-02-25 |
0.0389 EUR |
8,290,478.9631 MERL |
0.0381 EUR |
0.0371 EUR |
0.0404 EUR |
0.0397 EUR |
| 2026-02-24 |
0.0388 EUR |
3,105,610.4829 MERL |
0.0393 EUR |
0.0369 EUR |
0.0396 EUR |
0.0387 EUR |
| 2026-02-23 |
0.0397 EUR |
5,924,564.6947 MERL |
0.0420 EUR |
0.0377 EUR |
0.0421 EUR |
0.0389 EUR |
| 2026-02-22 |
0.0433 EUR |
4,408,099.6101 MERL |
0.0436 EUR |
0.0420 EUR |
0.0447 EUR |
0.0421 EUR |
| 2026-02-21 |
0.0446 EUR |
4,373,190.4878 MERL |
0.0454 EUR |
0.0431 EUR |
0.0456 EUR |
0.0445 EUR |
| 2026-02-20 |
0.0455 EUR |
4,007,782.4446 MERL |
0.0466 EUR |
0.0443 EUR |
0.0474 EUR |
0.0457 EUR |
| 2026-02-19 |
0.0468 EUR |
6,902,216.0842 MERL |
0.0478 EUR |
0.0435 EUR |
0.0488 EUR |
0.0442 EUR |
| 2026-02-18 |
0.0521 EUR |
8,909,733.2653 MERL |
0.0540 EUR |
0.0498 EUR |
0.0542 EUR |
0.0503 EUR |
| 2026-02-17 |
0.0572 EUR |
31,478,676.8617 MERL |
0.0525 EUR |
0.0523 EUR |
0.0605 EUR |
0.0541 EUR |
| 2026-02-16 |
0.0511 EUR |
8,233,493.9180 MERL |
0.0507 EUR |
0.0493 EUR |
0.0558 EUR |
0.0532 EUR |
| 2026-02-15 |
0.0553 EUR |
46,337,188.9079 MERL |
0.0503 EUR |
0.0463 EUR |
0.0618 EUR |
0.0494 EUR |
| 2026-02-14 |
0.0496 EUR |
4,949,777.7096 MERL |
0.0489 EUR |
0.0455 EUR |
0.0525 EUR |
0.0504 EUR |
| 2026-02-13 |
0.0460 EUR |
6,964,823.5444 MERL |
0.0469 EUR |
0.0449 EUR |
0.0483 EUR |
0.0475 EUR |
| 2026-02-12 |
0.0419 EUR |
5,290,221.2107 MERL |
0.0419 EUR |
0.0412 EUR |
0.0440 EUR |
0.0428 EUR |
| 2026-02-11 |
0.0398 EUR |
9,270,799.1090 MERL |
0.0402 EUR |
0.0382 EUR |
0.0423 EUR |
0.0423 EUR |
| 2026-02-10 |
0.0418 EUR |
15,130,410.7459 MERL |
0.0413 EUR |
0.0397 EUR |
0.0447 EUR |
0.0398 EUR |
| 2026-02-09 |
0.0417 EUR |
8,180,608.5695 MERL |
0.0429 EUR |
0.0405 EUR |
0.0442 EUR |
0.0411 EUR |
| 2026-02-08 |
0.0426 EUR |
2,688,813.2301 MERL |
0.0418 EUR |
0.0414 EUR |
0.0453 EUR |
0.0446 EUR |
| 2026-02-07 |
0.0447 EUR |
6,128,948.1557 MERL |
0.0447 EUR |
0.0409 EUR |
0.0450 EUR |
0.0419 EUR |
| 2026-02-06 |
0.0415 EUR |
18,645,383.3228 MERL |
0.0374 EUR |
0.0337 EUR |
0.0480 EUR |
0.0477 EUR |
| 2026-02-05 |
0.0427 EUR |
17,579,059.3156 MERL |
0.0449 EUR |
0.0383 EUR |
0.0457 EUR |
0.0392 EUR |
| 2026-02-04 |
0.0479 EUR |
19,466,760.1915 MERL |
0.0463 EUR |
0.0445 EUR |
0.0523 EUR |
0.0453 EUR |
| 2026-02-03 |
0.0481 EUR |
34,938,196.7178 MERL |
0.0431 EUR |
0.0423 EUR |
0.0537 EUR |
0.0460 EUR |
| 2026-02-02 |
0.0445 EUR |
17,314,503.8677 MERL |
0.0472 EUR |
0.0389 EUR |
0.0472 EUR |
0.0427 EUR |
| 2026-02-01 |
0.0427 EUR |
8,786,317.7285 MERL |
0.0430 EUR |
0.0394 EUR |
0.0431 EUR |
0.0407 EUR |
| 2026-01-31 |
0.0514 EUR |
5,356,705.4983 MERL |
0.0529 EUR |
0.0473 EUR |
0.0551 EUR |
0.0475 EUR |
| 2026-01-30 |
0.0544 EUR |
9,497,296.5551 MERL |
0.0563 EUR |
0.0519 EUR |
0.0579 EUR |
0.0532 EUR |
| 2026-01-29 |
0.0632 EUR |
10,909,725.4838 MERL |
0.0633 EUR |
0.0568 EUR |
0.0636 EUR |
0.0582 EUR |
| 2026-01-28 |
0.0695 EUR |
18,952,448.6781 MERL |
0.0695 EUR |
0.0640 EUR |
0.0750 EUR |
0.0682 EUR |
| 2026-01-27 |
0.0805 EUR |
6,798,725.0682 MERL |
0.0816 EUR |
0.0739 EUR |
0.0823 EUR |
0.0748 EUR |
| 2026-01-26 |
0.0860 EUR |
7,661,848.5410 MERL |
0.0871 EUR |
0.0810 EUR |
0.0902 EUR |
0.0832 EUR |
| 2026-01-25 |
0.0920 EUR |
9,629,360.7484 MERL |
0.0980 EUR |
0.0840 EUR |
0.0983 EUR |
0.0868 EUR |
| 2026-01-24 |
0.1016 EUR |
9,378,078.7929 MERL |
0.0976 EUR |
0.0975 EUR |
0.1067 EUR |
0.0992 EUR |
| 2026-01-23 |
0.1038 EUR |
14,941,732.8067 MERL |
0.1094 EUR |
0.0946 EUR |
0.1163 EUR |
0.0966 EUR |
| 2026-01-22 |
0.1324 EUR |
5,855,416.0672 MERL |
0.1345 EUR |
0.1240 EUR |
0.1406 EUR |
0.1248 EUR |
| 2026-01-21 |
0.1360 EUR |
8,346,171.9640 MERL |
0.1425 EUR |
0.1261 EUR |
0.1451 EUR |
0.1386 EUR |
| 2026-01-20 |
0.1414 EUR |
22,551,835.1357 MERL |
0.1527 EUR |
0.1200 EUR |
0.1661 EUR |
0.1449 EUR |
| 2026-01-19 |
0.1617 EUR |
10,275,021.1206 MERL |
0.1881 EUR |
0.1424 EUR |
0.1937 EUR |
0.1550 EUR |
| 2026-01-18 |
0.1756 EUR |
6,685,268.2091 MERL |
0.1637 EUR |
0.1634 EUR |
0.1970 EUR |
0.1887 EUR |
| 2026-01-17 |
0.1947 EUR |
3,953,984.9775 MERL |
0.2210 EUR |
0.1625 EUR |
0.2212 EUR |
0.1674 EUR |
| 2026-01-16 |
0.2208 EUR |
1,181,185.2614 MERL |
0.2200 EUR |
0.2146 EUR |
0.2290 EUR |
0.2202 EUR |
| 2026-01-15 |
0.2186 EUR |
3,205,494.4318 MERL |
0.2166 EUR |
0.2087 EUR |
0.2300 EUR |
0.2189 EUR |
| 2026-01-14 |
0.2116 EUR |
1,598,761.0710 MERL |
0.2150 EUR |
0.2073 EUR |
0.2205 EUR |
0.2084 EUR |
| 2026-01-13 |
0.2136 EUR |
1,201,595.6486 MERL |
0.2166 EUR |
0.2089 EUR |
0.2197 EUR |
0.2101 EUR |
| 2026-01-12 |
0.2190 EUR |
1,096,225.0851 MERL |
0.2229 EUR |
0.2135 EUR |
0.2258 EUR |
0.2166 EUR |
| 2026-01-11 |
0.2158 EUR |
1,269,685.5960 MERL |
0.2184 EUR |
0.2083 EUR |
0.2220 EUR |
0.2199 EUR |
| 2026-01-10 |
0.2183 EUR |
1,829,176.1550 MERL |
0.2183 EUR |
0.2144 EUR |
0.2216 EUR |
0.2203 EUR |
| 2026-01-09 |
0.2090 EUR |
1,208,279.2262 MERL |
0.2071 EUR |
0.2045 EUR |
0.2143 EUR |
0.2108 EUR |