Identifier on Bitvavo: MERL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.1565 EUR |
537,622.6817 MERL |
0.1534 EUR |
0.1486 EUR |
0.1620 EUR |
0.1494 EUR |
| 2025-01-22 |
0.1500 EUR |
123,451.0518 MERL |
0.1474 EUR |
0.1462 EUR |
0.1556 EUR |
0.1553 EUR |
| 2025-01-21 |
0.1476 EUR |
221,015.4913 MERL |
0.1486 EUR |
0.1400 EUR |
0.1532 EUR |
0.1491 EUR |
| 2025-01-20 |
0.1593 EUR |
416,923.0130 MERL |
0.1649 EUR |
0.1430 EUR |
0.1759 EUR |
0.1464 EUR |
| 2025-01-19 |
0.1804 EUR |
478,389.3719 MERL |
0.1899 EUR |
0.1687 EUR |
0.1899 EUR |
0.1703 EUR |
| 2025-01-18 |
0.2050 EUR |
287,029.2603 MERL |
0.2246 EUR |
0.1878 EUR |
0.2277 EUR |
0.1903 EUR |
| 2025-01-17 |
0.2202 EUR |
71,076.3113 MERL |
0.2084 EUR |
0.2084 EUR |
0.2265 EUR |
0.2251 EUR |
| 2025-01-16 |
0.2172 EUR |
69,632.1461 MERL |
0.2222 EUR |
0.2099 EUR |
0.2223 EUR |
0.2109 EUR |
| 2025-01-15 |
0.2072 EUR |
81,306.6352 MERL |
0.2073 EUR |
0.1987 EUR |
0.2220 EUR |
0.2212 EUR |
| 2025-01-14 |
0.2068 EUR |
127,166.9930 MERL |
0.2024 EUR |
0.2022 EUR |
0.2099 EUR |
0.2097 EUR |
| 2025-01-13 |
0.1959 EUR |
161,837.3524 MERL |
0.2135 EUR |
0.1844 EUR |
0.2185 EUR |
0.2003 EUR |
| 2025-01-12 |
0.2229 EUR |
201,764.6579 MERL |
0.2226 EUR |
0.2151 EUR |
0.2345 EUR |
0.2173 EUR |
| 2025-01-11 |
0.2236 EUR |
21,444.4731 MERL |
0.2206 EUR |
0.2198 EUR |
0.2278 EUR |
0.2242 EUR |
| 2025-01-10 |
0.2194 EUR |
26,751.4483 MERL |
0.2206 EUR |
0.2131 EUR |
0.2237 EUR |
0.2192 EUR |
| 2025-01-09 |
0.2170 EUR |
55,500.8179 MERL |
0.2176 EUR |
0.2135 EUR |
0.2262 EUR |
0.2187 EUR |
| 2025-01-08 |
0.2188 EUR |
187,911.4097 MERL |
0.2318 EUR |
0.2050 EUR |
0.2323 EUR |
0.2124 EUR |
| 2025-01-07 |
0.2424 EUR |
512,887.7148 MERL |
0.2689 EUR |
0.2286 EUR |
0.2689 EUR |
0.2304 EUR |
| 2025-01-06 |
0.2668 EUR |
156,957.9682 MERL |
0.2637 EUR |
0.2596 EUR |
0.2755 EUR |
0.2660 EUR |
| 2025-01-05 |
0.2627 EUR |
169,983.6005 MERL |
0.2682 EUR |
0.2542 EUR |
0.2685 EUR |
0.2634 EUR |
| 2025-01-04 |
0.2720 EUR |
322,271.0466 MERL |
0.2781 EUR |
0.2651 EUR |
0.2781 EUR |
0.2678 EUR |
| 2025-01-03 |
0.2787 EUR |
195,615.9181 MERL |
0.2779 EUR |
0.2662 EUR |
0.2814 EUR |
0.2785 EUR |
| 2025-01-02 |
0.2820 EUR |
164,060.2012 MERL |
0.2793 EUR |
0.2782 EUR |
0.2888 EUR |
0.2801 EUR |
| 2025-01-01 |
0.2725 EUR |
206,036.6949 MERL |
0.2743 EUR |
0.2600 EUR |
0.2868 EUR |
0.2824 EUR |
| 2024-12-31 |
0.2817 EUR |
408,342.7562 MERL |
0.3004 EUR |
0.2677 EUR |
0.3014 EUR |
0.2691 EUR |
| 2024-12-30 |
0.3028 EUR |
1,381,082.7351 MERL |
0.2805 EUR |
0.2805 EUR |
0.3200 EUR |
0.3072 EUR |
| 2024-12-29 |
0.2749 EUR |
76,689.9545 MERL |
0.2797 EUR |
0.2679 EUR |
0.2839 EUR |
0.2719 EUR |
| 2024-12-28 |
0.2830 EUR |
79,042.1677 MERL |
0.2801 EUR |
0.2701 EUR |
0.2907 EUR |
0.2818 EUR |
| 2024-12-27 |
0.2778 EUR |
1,069,035.9002 MERL |
0.2601 EUR |
0.2564 EUR |
0.2986 EUR |
0.2781 EUR |
| 2024-12-26 |
0.2535 EUR |
410,956.5704 MERL |
0.2507 EUR |
0.2389 EUR |
0.2627 EUR |
0.2612 EUR |
| 2024-12-25 |
0.2532 EUR |
124,298.2469 MERL |
0.2665 EUR |
0.2469 EUR |
0.2667 EUR |
0.2491 EUR |
| 2024-12-24 |
0.2589 EUR |
165,955.3910 MERL |
0.2528 EUR |
0.2451 EUR |
0.2709 EUR |
0.2680 EUR |
| 2024-12-23 |
0.2416 EUR |
71,524.4594 MERL |
0.2415 EUR |
0.2316 EUR |
0.2488 EUR |
0.2421 EUR |
| 2024-12-22 |
0.2429 EUR |
139,495.1908 MERL |
0.2430 EUR |
0.2364 EUR |
0.2532 EUR |
0.2401 EUR |
| 2024-12-21 |
0.2610 EUR |
128,133.8248 MERL |
0.2591 EUR |
0.2395 EUR |
0.2756 EUR |
0.2399 EUR |
| 2024-12-20 |
0.2291 EUR |
382,378.1262 MERL |
0.2437 EUR |
0.2176 EUR |
0.2578 EUR |
0.2565 EUR |
| 2024-12-19 |
0.2631 EUR |
391,461.0505 MERL |
0.2756 EUR |
0.2370 EUR |
0.2830 EUR |
0.2467 EUR |
| 2024-12-18 |
0.2896 EUR |
375,149.8304 MERL |
0.2917 EUR |
0.2559 EUR |
0.3031 EUR |
0.2768 EUR |
| 2024-12-17 |
0.3041 EUR |
456,889.6811 MERL |
0.3101 EUR |
0.2942 EUR |
0.3118 EUR |
0.2984 EUR |
| 2024-12-16 |
0.3172 EUR |
230,055.6284 MERL |
0.3255 EUR |
0.3031 EUR |
0.3295 EUR |
0.3152 EUR |
| 2024-12-15 |
0.3188 EUR |
210,920.9082 MERL |
0.3142 EUR |
0.3051 EUR |
0.3290 EUR |
0.3157 EUR |
| 2024-12-14 |
0.3247 EUR |
394,198.4159 MERL |
0.3270 EUR |
0.3040 EUR |
0.3421 EUR |
0.3071 EUR |
| 2024-12-13 |
0.3212 EUR |
677,733.3265 MERL |
0.3126 EUR |
0.3051 EUR |
0.3334 EUR |
0.3262 EUR |
| 2024-12-12 |
0.3192 EUR |
823,203.5227 MERL |
0.3159 EUR |
0.3019 EUR |
0.3326 EUR |
0.3074 EUR |
| 2024-12-11 |
0.3069 EUR |
1,134,566.4234 MERL |
0.2989 EUR |
0.2875 EUR |
0.3210 EUR |
0.3101 EUR |
| 2024-12-10 |
0.2947 EUR |
3,172,547.2536 MERL |
0.3060 EUR |
0.2698 EUR |
0.3205 EUR |
0.2961 EUR |
| 2024-12-09 |
0.3395 EUR |
2,577,539.4453 MERL |
0.4231 EUR |
0.2467 EUR |
0.4290 EUR |
0.2930 EUR |
| 2024-12-08 |
0.4204 EUR |
894,662.9550 MERL |
0.4438 EUR |
0.4106 EUR |
0.4522 EUR |
0.4249 EUR |
| 2024-12-07 |
0.4488 EUR |
651,420.8193 MERL |
0.4610 EUR |
0.4406 EUR |
0.4639 EUR |
0.4491 EUR |
| 2024-12-06 |
0.4642 EUR |
1,006,749.0989 MERL |
0.4597 EUR |
0.4427 EUR |
0.4811 EUR |
0.4645 EUR |
| 2024-12-05 |
0.4641 EUR |
3,209,237.1929 MERL |
0.4467 EUR |
0.4257 EUR |
0.4822 EUR |
0.4638 EUR |