Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.1144 EUR |
1,602,369.1766 MERL |
0.1191 EUR |
0.1031 EUR |
0.1194 EUR |
0.1035 EUR |
| 2025-05-29 |
0.1266 EUR |
5,447,160.8477 MERL |
0.1192 EUR |
0.1191 EUR |
0.1385 EUR |
0.1207 EUR |
| 2025-05-28 |
0.1136 EUR |
3,592,578.4241 MERL |
0.1068 EUR |
0.1059 EUR |
0.1199 EUR |
0.1136 EUR |
| 2025-05-27 |
0.1048 EUR |
849,893.4228 MERL |
0.1022 EUR |
0.1010 EUR |
0.1081 EUR |
0.1047 EUR |
| 2025-05-26 |
0.1045 EUR |
1,568,239.0396 MERL |
0.1030 EUR |
0.1000 EUR |
0.1078 EUR |
0.1010 EUR |
| 2025-05-25 |
0.1013 EUR |
2,610,005.1330 MERL |
0.1008 EUR |
0.0986 EUR |
0.1048 EUR |
0.1017 EUR |
| 2025-05-24 |
0.1109 EUR |
5,165,347.1061 MERL |
0.1167 EUR |
0.1030 EUR |
0.1217 EUR |
0.1035 EUR |
| 2025-05-23 |
0.1289 EUR |
10,451,679.0061 MERL |
0.1215 EUR |
0.1197 EUR |
0.1438 EUR |
0.1257 EUR |
| 2025-05-22 |
0.1094 EUR |
16,338,716.3232 MERL |
0.0852 EUR |
0.0846 EUR |
0.1250 EUR |
0.1194 EUR |
| 2025-05-21 |
0.0804 EUR |
4,963,564.2343 MERL |
0.0822 EUR |
0.0750 EUR |
0.0854 EUR |
0.0854 EUR |
| 2025-05-20 |
0.0862 EUR |
10,010,285.2025 MERL |
0.0917 EUR |
0.0786 EUR |
0.0968 EUR |
0.0823 EUR |
| 2025-05-19 |
0.0952 EUR |
1,735,703.9927 MERL |
0.1020 EUR |
0.0914 EUR |
0.1025 EUR |
0.0916 EUR |
| 2025-05-18 |
0.1010 EUR |
399,197.5222 MERL |
0.0978 EUR |
0.0970 EUR |
0.1053 EUR |
0.0981 EUR |
| 2025-05-17 |
0.0960 EUR |
2,521,872.5784 MERL |
0.0938 EUR |
0.0878 EUR |
0.1065 EUR |
0.1050 EUR |
| 2025-05-16 |
0.1040 EUR |
1,763,027.0349 MERL |
0.1063 EUR |
0.0927 EUR |
0.1104 EUR |
0.0937 EUR |
| 2025-05-15 |
0.0986 EUR |
1,491,844.2816 MERL |
0.0989 EUR |
0.0895 EUR |
0.1057 EUR |
0.1041 EUR |
| 2025-05-14 |
0.1056 EUR |
1,483,877.8574 MERL |
0.1031 EUR |
0.0964 EUR |
0.1150 EUR |
0.0979 EUR |
| 2025-05-13 |
0.0998 EUR |
675,785.5176 MERL |
0.0987 EUR |
0.0914 EUR |
0.1058 EUR |
0.1045 EUR |
| 2025-05-12 |
0.1037 EUR |
795,923.6693 MERL |
0.1049 EUR |
0.0942 EUR |
0.1102 EUR |
0.0995 EUR |
| 2025-05-11 |
0.1061 EUR |
1,144,028.4030 MERL |
0.1022 EUR |
0.0986 EUR |
0.1145 EUR |
0.1029 EUR |
| 2025-05-10 |
0.1007 EUR |
527,892.9019 MERL |
0.1016 EUR |
0.0954 EUR |
0.1063 EUR |
0.0956 EUR |
| 2025-05-09 |
0.0999 EUR |
1,968,151.1917 MERL |
0.0953 EUR |
0.0913 EUR |
0.1058 EUR |
0.0991 EUR |
| 2025-05-08 |
0.0889 EUR |
2,276,114.8634 MERL |
0.0878 EUR |
0.0857 EUR |
0.0925 EUR |
0.0925 EUR |
| 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 |