Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.2090 EUR |
1,208,279.2262 MERL |
0.2071 EUR |
0.2045 EUR |
0.2143 EUR |
0.2108 EUR |
| 2026-01-08 |
0.2098 EUR |
1,985,441.9687 MERL |
0.2080 EUR |
0.1963 EUR |
0.2209 EUR |
0.2099 EUR |
| 2026-01-07 |
0.2116 EUR |
1,416,195.8276 MERL |
0.2154 EUR |
0.2063 EUR |
0.2171 EUR |
0.2100 EUR |
| 2026-01-06 |
0.2155 EUR |
2,531,195.7210 MERL |
0.2138 EUR |
0.2030 EUR |
0.2291 EUR |
0.2165 EUR |
| 2026-01-05 |
0.2131 EUR |
1,929,185.9891 MERL |
0.2162 EUR |
0.2071 EUR |
0.2184 EUR |
0.2103 EUR |
| 2026-01-04 |
0.2195 EUR |
1,715,252.0098 MERL |
0.2218 EUR |
0.2120 EUR |
0.2310 EUR |
0.2155 EUR |
| 2026-01-03 |
0.2232 EUR |
1,899,460.5925 MERL |
0.2262 EUR |
0.2187 EUR |
0.2312 EUR |
0.2226 EUR |
| 2026-01-02 |
0.2326 EUR |
3,241,745.1917 MERL |
0.2436 EUR |
0.2179 EUR |
0.2444 EUR |
0.2212 EUR |
| 2026-01-01 |
0.2478 EUR |
1,902,963.8674 MERL |
0.2525 EUR |
0.2392 EUR |
0.2581 EUR |
0.2421 EUR |
| 2025-12-31 |
0.2662 EUR |
1,879,680.4038 MERL |
0.2657 EUR |
0.2506 EUR |
0.2757 EUR |
0.2518 EUR |
| 2025-12-30 |
0.2630 EUR |
3,180,285.8271 MERL |
0.2540 EUR |
0.2540 EUR |
0.2810 EUR |
0.2734 EUR |
| 2025-12-29 |
0.2739 EUR |
3,580,138.1063 MERL |
0.2931 EUR |
0.2450 EUR |
0.3092 EUR |
0.2450 EUR |
| 2025-12-28 |
0.3062 EUR |
3,485,850.5627 MERL |
0.3162 EUR |
0.2911 EUR |
0.3209 EUR |
0.2980 EUR |
| 2025-12-27 |
0.3335 EUR |
2,587,776.2634 MERL |
0.3628 EUR |
0.3055 EUR |
0.3685 EUR |
0.3162 EUR |
| 2025-12-26 |
0.3773 EUR |
640,825.2728 MERL |
0.3821 EUR |
0.3616 EUR |
0.3831 EUR |
0.3656 EUR |
| 2025-12-25 |
0.3771 EUR |
2,492,965.5695 MERL |
0.3658 EUR |
0.3529 EUR |
0.4000 EUR |
0.3881 EUR |
| 2025-12-24 |
0.3630 EUR |
1,037,435.5988 MERL |
0.3568 EUR |
0.3534 EUR |
0.3759 EUR |
0.3622 EUR |
| 2025-12-23 |
0.3568 EUR |
818,857.5785 MERL |
0.3562 EUR |
0.3384 EUR |
0.3688 EUR |
0.3427 EUR |
| 2025-12-22 |
0.3671 EUR |
1,624,648.5541 MERL |
0.3475 EUR |
0.3475 EUR |
0.3950 EUR |
0.3628 EUR |
| 2025-12-21 |
0.3647 EUR |
1,547,608.2673 MERL |
0.3400 EUR |
0.3394 EUR |
0.3832 EUR |
0.3484 EUR |
| 2025-12-20 |
0.3319 EUR |
667,763.8228 MERL |
0.3271 EUR |
0.3240 EUR |
0.3407 EUR |
0.3388 EUR |
| 2025-12-19 |
0.3266 EUR |
787,924.0489 MERL |
0.3250 EUR |
0.3211 EUR |
0.3319 EUR |
0.3274 EUR |
| 2025-12-18 |
0.3220 EUR |
1,835,876.9057 MERL |
0.3327 EUR |
0.3092 EUR |
0.3347 EUR |
0.3224 EUR |
| 2025-12-17 |
0.3445 EUR |
581,713.8267 MERL |
0.3473 EUR |
0.3386 EUR |
0.3517 EUR |
0.3455 EUR |
| 2025-12-16 |
0.3367 EUR |
1,181,555.0765 MERL |
0.3598 EUR |
0.3134 EUR |
0.3608 EUR |
0.3462 EUR |
| 2025-12-15 |
0.3963 EUR |
1,313,357.9985 MERL |
0.3863 EUR |
0.3665 EUR |
0.4111 EUR |
0.3690 EUR |
| 2025-12-14 |
0.3973 EUR |
1,060,702.0286 MERL |
0.3882 EUR |
0.3811 EUR |
0.4120 EUR |
0.3847 EUR |
| 2025-12-13 |
0.3789 EUR |
1,691,410.3949 MERL |
0.3423 EUR |
0.3414 EUR |
0.3954 EUR |
0.3930 EUR |
| 2025-12-12 |
0.3464 EUR |
3,398,097.0241 MERL |
0.3150 EUR |
0.3085 EUR |
0.3685 EUR |
0.3450 EUR |
| 2025-12-11 |
0.2982 EUR |
1,911,558.3274 MERL |
0.2902 EUR |
0.2898 EUR |
0.3213 EUR |
0.3002 EUR |
| 2025-12-10 |
0.2894 EUR |
2,187,336.3995 MERL |
0.2965 EUR |
0.2717 EUR |
0.2983 EUR |
0.2910 EUR |
| 2025-12-09 |
0.2982 EUR |
1,266,656.6173 MERL |
0.2961 EUR |
0.2894 EUR |
0.3125 EUR |
0.3020 EUR |
| 2025-12-08 |
0.2999 EUR |
1,711,092.3309 MERL |
0.3011 EUR |
0.2908 EUR |
0.3212 EUR |
0.2964 EUR |
| 2025-12-07 |
0.3031 EUR |
755,955.8546 MERL |
0.3090 EUR |
0.2924 EUR |
0.3158 EUR |
0.3011 EUR |
| 2025-12-06 |
0.3144 EUR |
1,096,395.4709 MERL |
0.3109 EUR |
0.3023 EUR |
0.3216 EUR |
0.3043 EUR |
| 2025-12-05 |
0.3188 EUR |
1,778,828.7725 MERL |
0.3255 EUR |
0.3076 EUR |
0.3390 EUR |
0.3116 EUR |
| 2025-12-04 |
0.3127 EUR |
3,891,883.9493 MERL |
0.2950 EUR |
0.2906 EUR |
0.3300 EUR |
0.3240 EUR |
| 2025-12-03 |
0.2940 EUR |
6,016,948.5408 MERL |
0.2837 EUR |
0.2800 EUR |
0.3164 EUR |
0.2977 EUR |
| 2025-12-02 |
0.3163 EUR |
10,324,097.4673 MERL |
0.3816 EUR |
0.2734 EUR |
0.3955 EUR |
0.2888 EUR |
| 2025-12-01 |
0.3585 EUR |
5,600,235.0023 MERL |
0.3024 EUR |
0.2880 EUR |
0.3952 EUR |
0.3866 EUR |
| 2025-11-30 |
0.3016 EUR |
1,485,654.3732 MERL |
0.3187 EUR |
0.2784 EUR |
0.3290 EUR |
0.2936 EUR |
| 2025-11-29 |
0.3076 EUR |
2,456,704.5890 MERL |
0.3093 EUR |
0.2944 EUR |
0.3159 EUR |
0.3014 EUR |
| 2025-11-28 |
0.2934 EUR |
13,993,115.0875 MERL |
0.2505 EUR |
0.2432 EUR |
0.3429 EUR |
0.3088 EUR |
| 2025-11-27 |
0.2808 EUR |
18,265,297.1077 MERL |
0.3968 EUR |
0.2396 EUR |
0.4272 EUR |
0.2629 EUR |
| 2025-11-26 |
0.2231 EUR |
18,666,927.9397 MERL |
0.1842 EUR |
0.1811 EUR |
0.3700 EUR |
0.3658 EUR |
| 2025-11-25 |
0.2719 EUR |
1,654,845.9268 MERL |
0.3012 EUR |
0.2242 EUR |
0.3060 EUR |
0.2244 EUR |
| 2025-11-24 |
0.3087 EUR |
928,776.3156 MERL |
0.3079 EUR |
0.2949 EUR |
0.3184 EUR |
0.3022 EUR |
| 2025-11-23 |
0.3119 EUR |
352,001.2062 MERL |
0.3133 EUR |
0.2996 EUR |
0.3207 EUR |
0.3031 EUR |
| 2025-11-22 |
0.3303 EUR |
963,187.0574 MERL |
0.3290 EUR |
0.3117 EUR |
0.3406 EUR |
0.3172 EUR |
| 2025-11-21 |
0.3295 EUR |
1,003,388.6056 MERL |
0.3237 EUR |
0.3187 EUR |
0.3467 EUR |
0.3257 EUR |