Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.0847 EUR |
1,092,032.6475 MERL |
0.0805 EUR |
0.0774 EUR |
0.0899 EUR |
0.0854 EUR |
| 2025-05-06 |
0.0801 EUR |
2,376,329.4911 MERL |
0.0802 EUR |
0.0752 EUR |
0.0852 EUR |
0.0787 EUR |
| 2025-05-05 |
0.0808 EUR |
1,191,537.3393 MERL |
0.0792 EUR |
0.0782 EUR |
0.0826 EUR |
0.0804 EUR |
| 2025-05-04 |
0.0803 EUR |
1,090,774.6941 MERL |
0.0786 EUR |
0.0756 EUR |
0.0836 EUR |
0.0792 EUR |
| 2025-05-03 |
0.0839 EUR |
1,242,345.9010 MERL |
0.0840 EUR |
0.0755 EUR |
0.0872 EUR |
0.0768 EUR |
| 2025-05-02 |
0.0857 EUR |
1,011,478.9381 MERL |
0.0870 EUR |
0.0829 EUR |
0.0881 EUR |
0.0833 EUR |
| 2025-05-01 |
0.0864 EUR |
2,446,994.8444 MERL |
0.0848 EUR |
0.0826 EUR |
0.0886 EUR |
0.0868 EUR |
| 2025-04-30 |
0.0847 EUR |
1,329,051.8369 MERL |
0.0852 EUR |
0.0816 EUR |
0.0868 EUR |
0.0846 EUR |
| 2025-04-29 |
0.0884 EUR |
1,215,507.7866 MERL |
0.0903 EUR |
0.0857 EUR |
0.0908 EUR |
0.0866 EUR |
| 2025-04-28 |
0.0881 EUR |
3,538,007.7748 MERL |
0.0867 EUR |
0.0834 EUR |
0.0908 EUR |
0.0889 EUR |
| 2025-04-27 |
0.0919 EUR |
2,120,458.0807 MERL |
0.1007 EUR |
0.0867 EUR |
0.1009 EUR |
0.0878 EUR |
| 2025-04-26 |
0.1010 EUR |
2,795,121.8107 MERL |
0.0943 EUR |
0.0933 EUR |
0.1065 EUR |
0.1003 EUR |
| 2025-04-25 |
0.0950 EUR |
7,857,541.9949 MERL |
0.0954 EUR |
0.0917 EUR |
0.0984 EUR |
0.0936 EUR |
| 2025-04-24 |
0.0936 EUR |
21,945,813.6139 MERL |
0.0783 EUR |
0.0764 EUR |
0.1089 EUR |
0.0943 EUR |
| 2025-04-23 |
0.0776 EUR |
2,347,010.9418 MERL |
0.0760 EUR |
0.0754 EUR |
0.0841 EUR |
0.0782 EUR |
| 2025-04-22 |
0.0699 EUR |
1,954,122.2451 MERL |
0.0683 EUR |
0.0667 EUR |
0.0751 EUR |
0.0751 EUR |
| 2025-04-21 |
0.0709 EUR |
370,497.8516 MERL |
0.0701 EUR |
0.0681 EUR |
0.0736 EUR |
0.0690 EUR |
| 2025-04-20 |
0.0688 EUR |
1,629,383.5957 MERL |
0.0681 EUR |
0.0667 EUR |
0.0707 EUR |
0.0698 EUR |
| 2025-04-19 |
0.0669 EUR |
594,407.0739 MERL |
0.0651 EUR |
0.0645 EUR |
0.0677 EUR |
0.0676 EUR |
| 2025-04-18 |
0.0669 EUR |
1,219,483.9037 MERL |
0.0657 EUR |
0.0648 EUR |
0.0681 EUR |
0.0648 EUR |
| 2025-04-17 |
0.0661 EUR |
1,501,366.7359 MERL |
0.0638 EUR |
0.0638 EUR |
0.0677 EUR |
0.0656 EUR |
| 2025-04-16 |
0.0653 EUR |
797,503.0541 MERL |
0.0659 EUR |
0.0626 EUR |
0.0667 EUR |
0.0645 EUR |
| 2025-04-15 |
0.0684 EUR |
1,340,398.4294 MERL |
0.0684 EUR |
0.0666 EUR |
0.0705 EUR |
0.0671 EUR |
| 2025-04-14 |
0.0691 EUR |
1,470,471.3944 MERL |
0.0658 EUR |
0.0657 EUR |
0.0709 EUR |
0.0681 EUR |
| 2025-04-13 |
0.0704 EUR |
2,415,283.4742 MERL |
0.0742 EUR |
0.0650 EUR |
0.0743 EUR |
0.0656 EUR |
| 2025-04-12 |
0.0725 EUR |
3,188,036.0946 MERL |
0.0765 EUR |
0.0700 EUR |
0.0766 EUR |
0.0738 EUR |
| 2025-04-11 |
0.0765 EUR |
382,913.5682 MERL |
0.0753 EUR |
0.0739 EUR |
0.0774 EUR |
0.0762 EUR |
| 2025-04-10 |
0.0757 EUR |
1,641,199.8073 MERL |
0.0807 EUR |
0.0730 EUR |
0.0807 EUR |
0.0738 EUR |
| 2025-04-09 |
0.0773 EUR |
2,116,793.5104 MERL |
0.0754 EUR |
0.0723 EUR |
0.0825 EUR |
0.0821 EUR |
| 2025-04-08 |
0.0811 EUR |
919,583.4649 MERL |
0.0838 EUR |
0.0745 EUR |
0.0849 EUR |
0.0750 EUR |
| 2025-04-07 |
0.0808 EUR |
2,257,527.5633 MERL |
0.0817 EUR |
0.0741 EUR |
0.0867 EUR |
0.0841 EUR |
| 2025-04-06 |
0.0851 EUR |
532,016.0705 MERL |
0.0872 EUR |
0.0828 EUR |
0.0878 EUR |
0.0855 EUR |
| 2025-04-05 |
0.0855 EUR |
2,238,354.9634 MERL |
0.0801 EUR |
0.0794 EUR |
0.0878 EUR |
0.0868 EUR |
| 2025-04-04 |
0.0766 EUR |
1,957,590.9909 MERL |
0.0758 EUR |
0.0730 EUR |
0.0801 EUR |
0.0801 EUR |
| 2025-04-03 |
0.0765 EUR |
816,392.5762 MERL |
0.0756 EUR |
0.0751 EUR |
0.0789 EUR |
0.0765 EUR |
| 2025-04-02 |
0.0850 EUR |
1,591,606.4486 MERL |
0.0910 EUR |
0.0788 EUR |
0.0910 EUR |
0.0788 EUR |
| 2025-04-01 |
0.0939 EUR |
1,130,763.4912 MERL |
0.0943 EUR |
0.0913 EUR |
0.0979 EUR |
0.0930 EUR |
| 2025-03-31 |
0.0967 EUR |
2,709,873.6555 MERL |
0.0958 EUR |
0.0928 EUR |
0.1011 EUR |
0.0947 EUR |
| 2025-03-30 |
0.0955 EUR |
756,057.4958 MERL |
0.0940 EUR |
0.0931 EUR |
0.0984 EUR |
0.0960 EUR |
| 2025-03-29 |
0.0933 EUR |
807,282.1080 MERL |
0.0942 EUR |
0.0909 EUR |
0.0954 EUR |
0.0922 EUR |
| 2025-03-28 |
0.1014 EUR |
956,359.2995 MERL |
0.1058 EUR |
0.0916 EUR |
0.1091 EUR |
0.0923 EUR |
| 2025-03-27 |
0.1045 EUR |
481,403.4647 MERL |
0.1053 EUR |
0.1014 EUR |
0.1078 EUR |
0.1036 EUR |
| 2025-03-26 |
0.1091 EUR |
545,824.4940 MERL |
0.1092 EUR |
0.1024 EUR |
0.1144 EUR |
0.1027 EUR |
| 2025-03-25 |
0.1132 EUR |
163,967.5084 MERL |
0.1152 EUR |
0.1069 EUR |
0.1174 EUR |
0.1094 EUR |
| 2025-03-24 |
0.1102 EUR |
289,207.8715 MERL |
0.1062 EUR |
0.1051 EUR |
0.1155 EUR |
0.1080 EUR |
| 2025-03-23 |
0.1135 EUR |
1,471,645.0816 MERL |
0.0997 EUR |
0.0989 EUR |
0.1196 EUR |
0.1087 EUR |
| 2025-03-22 |
0.0988 EUR |
321,851.9001 MERL |
0.0976 EUR |
0.0974 EUR |
0.1042 EUR |
0.0999 EUR |
| 2025-03-21 |
0.0991 EUR |
1,008,637.6056 MERL |
0.1024 EUR |
0.0958 EUR |
0.1072 EUR |
0.0981 EUR |
| 2025-03-20 |
0.1059 EUR |
529,323.5309 MERL |
0.1158 EUR |
0.0999 EUR |
0.1167 EUR |
0.1010 EUR |
| 2025-03-19 |
0.1221 EUR |
897,406.3063 MERL |
0.1147 EUR |
0.1130 EUR |
0.1280 EUR |
0.1191 EUR |