Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2829 EUR |
1,832,190.1346 MERL |
0.2558 EUR |
0.2500 EUR |
0.3099 EUR |
0.2913 EUR |
| 2025-10-15 |
0.2699 EUR |
541,231.7422 MERL |
0.2716 EUR |
0.2525 EUR |
0.2928 EUR |
0.2528 EUR |
| 2025-10-14 |
0.2899 EUR |
309,003.0049 MERL |
0.3013 EUR |
0.2761 EUR |
0.3021 EUR |
0.2761 EUR |
| 2025-10-13 |
0.3003 EUR |
771,647.0389 MERL |
0.3116 EUR |
0.2853 EUR |
0.3116 EUR |
0.3031 EUR |
| 2025-10-12 |
0.3109 EUR |
772,340.9552 MERL |
0.3053 EUR |
0.3000 EUR |
0.3335 EUR |
0.3303 EUR |
| 2025-10-11 |
0.3262 EUR |
2,783,704.6090 MERL |
0.3138 EUR |
0.2976 EUR |
0.3673 EUR |
0.3086 EUR |
| 2025-10-10 |
0.3147 EUR |
1,999,042.6942 MERL |
0.2938 EUR |
0.2783 EUR |
0.3400 EUR |
0.3253 EUR |
| 2025-10-09 |
0.2878 EUR |
662,006.0567 MERL |
0.2779 EUR |
0.2717 EUR |
0.3003 EUR |
0.2886 EUR |
| 2025-10-08 |
0.3188 EUR |
259,337.8376 MERL |
0.3187 EUR |
0.3055 EUR |
0.3225 EUR |
0.3061 EUR |
| 2025-10-07 |
0.3108 EUR |
384,141.4951 MERL |
0.3111 EUR |
0.2996 EUR |
0.3225 EUR |
0.3102 EUR |
| 2025-10-06 |
0.3073 EUR |
742,404.9269 MERL |
0.2982 EUR |
0.2948 EUR |
0.3193 EUR |
0.3117 EUR |
| 2025-10-05 |
0.3034 EUR |
936,394.4231 MERL |
0.2871 EUR |
0.2855 EUR |
0.3164 EUR |
0.2994 EUR |
| 2025-10-04 |
0.2875 EUR |
1,292,722.2863 MERL |
0.2961 EUR |
0.2769 EUR |
0.3036 EUR |
0.2864 EUR |
| 2025-10-03 |
0.2804 EUR |
2,422,915.6375 MERL |
0.2742 EUR |
0.2450 EUR |
0.3048 EUR |
0.2973 EUR |
| 2025-10-02 |
0.2606 EUR |
1,343,861.0349 MERL |
0.2502 EUR |
0.2406 EUR |
0.2828 EUR |
0.2612 EUR |
| 2025-10-01 |
0.2530 EUR |
702,095.2090 MERL |
0.2587 EUR |
0.2425 EUR |
0.2636 EUR |
0.2472 EUR |
| 2025-09-30 |
0.2732 EUR |
280,473.0596 MERL |
0.2781 EUR |
0.2563 EUR |
0.2817 EUR |
0.2563 EUR |
| 2025-09-29 |
0.2794 EUR |
1,275,032.1861 MERL |
0.2888 EUR |
0.2679 EUR |
0.2972 EUR |
0.2876 EUR |
| 2025-09-28 |
0.2545 EUR |
572,885.4127 MERL |
0.2595 EUR |
0.2444 EUR |
0.2595 EUR |
0.2558 EUR |
| 2025-09-27 |
0.2728 EUR |
1,715,797.8096 MERL |
0.2519 EUR |
0.2493 EUR |
0.2937 EUR |
0.2659 EUR |
| 2025-09-26 |
0.2561 EUR |
1,447,456.2883 MERL |
0.2480 EUR |
0.2409 EUR |
0.2702 EUR |
0.2569 EUR |
| 2025-09-25 |
0.2528 EUR |
4,224,781.2986 MERL |
0.2836 EUR |
0.2417 EUR |
0.2846 EUR |
0.2444 EUR |
| 2025-09-24 |
0.2706 EUR |
1,771,646.6001 MERL |
0.2684 EUR |
0.2593 EUR |
0.2864 EUR |
0.2719 EUR |
| 2025-09-23 |
0.2645 EUR |
6,051,178.4515 MERL |
0.2434 EUR |
0.2337 EUR |
0.2909 EUR |
0.2669 EUR |
| 2025-09-22 |
0.2611 EUR |
21,448,791.2249 MERL |
0.2464 EUR |
0.2185 EUR |
0.3000 EUR |
0.2446 EUR |
| 2025-09-21 |
0.2396 EUR |
20,020,980.8015 MERL |
0.1695 EUR |
0.1652 EUR |
0.2900 EUR |
0.2666 EUR |
| 2025-09-20 |
0.1670 EUR |
657,498.2934 MERL |
0.1582 EUR |
0.1582 EUR |
0.1736 EUR |
0.1676 EUR |
| 2025-09-19 |
0.1699 EUR |
1,603,833.3476 MERL |
0.1653 EUR |
0.1622 EUR |
0.1818 EUR |
0.1636 EUR |
| 2025-09-18 |
0.1639 EUR |
2,461,362.4402 MERL |
0.1547 EUR |
0.1520 EUR |
0.1744 EUR |
0.1671 EUR |
| 2025-09-17 |
0.1563 EUR |
3,204,525.2393 MERL |
0.1636 EUR |
0.1468 EUR |
0.1636 EUR |
0.1553 EUR |
| 2025-09-16 |
0.1706 EUR |
29,452,839.0707 MERL |
0.1448 EUR |
0.1439 EUR |
0.2144 EUR |
0.1647 EUR |
| 2025-09-15 |
0.1313 EUR |
1,764,876.1820 MERL |
0.1274 EUR |
0.1271 EUR |
0.1358 EUR |
0.1345 EUR |
| 2025-09-14 |
0.1293 EUR |
478,638.3599 MERL |
0.1288 EUR |
0.1264 EUR |
0.1322 EUR |
0.1276 EUR |
| 2025-09-13 |
0.1307 EUR |
881,284.4469 MERL |
0.1303 EUR |
0.1273 EUR |
0.1328 EUR |
0.1290 EUR |
| 2025-09-12 |
0.1286 EUR |
944,899.6776 MERL |
0.1270 EUR |
0.1243 EUR |
0.1346 EUR |
0.1313 EUR |
| 2025-09-11 |
0.1296 EUR |
1,266,557.2635 MERL |
0.1179 EUR |
0.1177 EUR |
0.1379 EUR |
0.1264 EUR |
| 2025-09-10 |
0.1220 EUR |
1,328,158.7758 MERL |
0.1152 EUR |
0.1152 EUR |
0.1270 EUR |
0.1184 EUR |
| 2025-09-09 |
0.1160 EUR |
1,337,891.5702 MERL |
0.1196 EUR |
0.1136 EUR |
0.1198 EUR |
0.1151 EUR |
| 2025-09-08 |
0.1244 EUR |
933,367.5508 MERL |
0.1279 EUR |
0.1207 EUR |
0.1279 EUR |
0.1222 EUR |
| 2025-09-07 |
0.1392 EUR |
642,259.5481 MERL |
0.1339 EUR |
0.1336 EUR |
0.1522 EUR |
0.1338 EUR |
| 2025-09-06 |
0.1354 EUR |
544,817.6152 MERL |
0.1392 EUR |
0.1316 EUR |
0.1403 EUR |
0.1345 EUR |
| 2025-09-05 |
0.1323 EUR |
1,351,947.5505 MERL |
0.1343 EUR |
0.1246 EUR |
0.1372 EUR |
0.1343 EUR |
| 2025-09-04 |
0.1419 EUR |
2,965,382.7179 MERL |
0.1411 EUR |
0.1346 EUR |
0.1504 EUR |
0.1385 EUR |
| 2025-09-03 |
0.1362 EUR |
9,504,574.2012 MERL |
0.1362 EUR |
0.1218 EUR |
0.1500 EUR |
0.1413 EUR |
| 2025-09-02 |
0.1238 EUR |
5,874,134.1734 MERL |
0.1030 EUR |
0.1028 EUR |
0.1422 EUR |
0.1324 EUR |
| 2025-09-01 |
0.1053 EUR |
1,515,139.7229 MERL |
0.1015 EUR |
0.1005 EUR |
0.1090 EUR |
0.1015 EUR |
| 2025-08-31 |
0.0982 EUR |
630,100.5754 MERL |
0.0975 EUR |
0.0959 EUR |
0.1021 EUR |
0.1014 EUR |
| 2025-08-30 |
0.0958 EUR |
226,969.1002 MERL |
0.0956 EUR |
0.0949 EUR |
0.0968 EUR |
0.0958 EUR |
| 2025-08-29 |
0.0955 EUR |
650,173.2425 MERL |
0.0996 EUR |
0.0931 EUR |
0.0996 EUR |
0.0948 EUR |
| 2025-08-28 |
0.0984 EUR |
262,580.6952 MERL |
0.0980 EUR |
0.0973 EUR |
0.0995 EUR |
0.0995 EUR |