Identifier on Kraken: MERLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.3512 USD |
197,713.2784 MERL |
0.3447 USD |
0.3391 USD |
0.3885 USD |
0.3817 USD |
| 2025-12-03 |
0.3389 USD |
342,723.2263 MERL |
0.3350 USD |
0.3270 USD |
0.3612 USD |
0.3362 USD |
| 2025-12-02 |
0.3516 USD |
1,322,724.3077 MERL |
0.5324 USD |
0.3209 USD |
0.5726 USD |
0.3370 USD |
| 2025-12-01 |
0.3420 USD |
42,860.2484 MERL |
0.3477 USD |
0.3353 USD |
0.3494 USD |
0.3392 USD |
| 2025-11-30 |
0.3605 USD |
100,755.0036 MERL |
0.3700 USD |
0.3416 USD |
0.3774 USD |
0.3423 USD |
| 2025-11-29 |
0.3526 USD |
209,636.5896 MERL |
0.3596 USD |
0.3395 USD |
0.3648 USD |
0.3461 USD |
| 2025-11-28 |
0.3266 USD |
1,106,294.6599 MERL |
0.2897 USD |
0.2823 USD |
0.3797 USD |
0.3738 USD |
| 2025-11-27 |
0.3539 USD |
2,009,668.5750 MERL |
0.4369 USD |
0.2817 USD |
0.4920 USD |
0.2914 USD |
| 2025-11-26 |
0.2601 USD |
1,341,087.4844 MERL |
0.2132 USD |
0.2096 USD |
0.3451 USD |
0.3445 USD |
| 2025-11-25 |
0.2583 USD |
636,124.6464 MERL |
0.3478 USD |
0.2174 USD |
0.3509 USD |
0.2177 USD |
| 2025-11-24 |
0.3569 USD |
47,522.4125 MERL |
0.3497 USD |
0.3497 USD |
0.3648 USD |
0.3533 USD |
| 2025-11-23 |
0.3586 USD |
31,232.4537 MERL |
0.3599 USD |
0.3487 USD |
0.3664 USD |
0.3499 USD |
| 2025-11-22 |
0.3746 USD |
89,113.6073 MERL |
0.3776 USD |
0.3571 USD |
0.3914 USD |
0.3659 USD |
| 2025-11-21 |
0.3793 USD |
354,201.1916 MERL |
0.3708 USD |
0.3641 USD |
0.4000 USD |
0.3782 USD |
| 2025-11-20 |
0.3735 USD |
276,520.2346 MERL |
0.3720 USD |
0.3573 USD |
0.3800 USD |
0.3582 USD |
| 2025-11-19 |
0.3576 USD |
98,834.8985 MERL |
0.3673 USD |
0.3525 USD |
0.3675 USD |
0.3589 USD |
| 2025-11-18 |
0.3552 USD |
62,862.0324 MERL |
0.3418 USD |
0.3345 USD |
0.3735 USD |
0.3732 USD |
| 2025-11-17 |
0.3554 USD |
20,753.5594 MERL |
0.3620 USD |
0.3482 USD |
0.3641 USD |
0.3495 USD |
| 2025-11-16 |
0.3580 USD |
39,462.4616 MERL |
0.3597 USD |
0.3440 USD |
0.3704 USD |
0.3628 USD |
| 2025-11-15 |
0.3504 USD |
6,191.5172 MERL |
0.3484 USD |
0.3483 USD |
0.3581 USD |
0.3581 USD |
| 2025-11-14 |
0.3583 USD |
94,666.3882 MERL |
0.3745 USD |
0.3408 USD |
0.3757 USD |
0.3506 USD |
| 2025-11-13 |
0.3703 USD |
1,057.6229 MERL |
0.3719 USD |
0.3674 USD |
0.3719 USD |
0.3707 USD |
| 2025-11-12 |
0.3693 USD |
608.2340 MERL |
0.3646 USD |
0.3646 USD |
0.3711 USD |
0.3700 USD |
| 2025-11-11 |
0.3565 USD |
51,225.0431 MERL |
0.3415 USD |
0.3345 USD |
0.3760 USD |
0.3694 USD |
| 2025-11-10 |
0.3558 USD |
23,996.7239 MERL |
0.3641 USD |
0.3498 USD |
0.3670 USD |
0.3586 USD |
| 2025-11-09 |
0.3909 USD |
119,138.2201 MERL |
0.4031 USD |
0.3763 USD |
0.4093 USD |
0.3919 USD |
| 2025-11-08 |
0.4126 USD |
496,819.3892 MERL |
0.3884 USD |
0.3774 USD |
0.4570 USD |
0.3971 USD |
| 2025-11-07 |
0.3211 USD |
12,788.4000 MERL |
0.3093 USD |
0.3093 USD |
0.3351 USD |
0.3351 USD |
| 2025-11-06 |
0.3166 USD |
2,390.1490 MERL |
0.3192 USD |
0.3129 USD |
0.3192 USD |
0.3143 USD |
| 2025-11-05 |
0.3001 USD |
22,388.0358 MERL |
0.3103 USD |
0.2946 USD |
0.3122 USD |
0.3035 USD |
| 2025-11-04 |
0.3107 USD |
16,566.9298 MERL |
0.3079 USD |
0.3031 USD |
0.3197 USD |
0.3112 USD |
| 2025-11-03 |
0.3073 USD |
37,107.7555 MERL |
0.3117 USD |
0.3033 USD |
0.3240 USD |
0.3238 USD |
| 2025-11-02 |
0.3207 USD |
76,416.4615 MERL |
0.3211 USD |
0.3019 USD |
0.3383 USD |
0.3066 USD |
| 2025-11-01 |
0.3238 USD |
104,400.1028 MERL |
0.3269 USD |
0.3117 USD |
0.3321 USD |
0.3117 USD |
| 2025-10-31 |
0.3314 USD |
424,000.5341 MERL |
0.3400 USD |
0.3209 USD |
0.3433 USD |
0.3317 USD |
| 2025-10-30 |
0.3383 USD |
269,393.9922 MERL |
0.3388 USD |
0.3278 USD |
0.3480 USD |
0.3335 USD |
| 2025-10-29 |
0.3246 USD |
46,326.1905 MERL |
0.3081 USD |
0.3067 USD |
0.3342 USD |
0.3276 USD |
| 2025-10-28 |
0.3603 USD |
179,408.5609 MERL |
0.3608 USD |
0.3480 USD |
0.3761 USD |
0.3594 USD |
| 2025-10-27 |
0.4071 USD |
608,304.5721 MERL |
0.4386 USD |
0.3607 USD |
0.4387 USD |
0.3618 USD |
| 2025-10-26 |
0.5317 USD |
296,835.8471 MERL |
0.4400 USD |
0.4331 USD |
0.9840 USD |
0.7643 USD |
| 2025-10-25 |
0.3915 USD |
232,854.4584 MERL |
0.3941 USD |
0.3838 USD |
0.3956 USD |
0.3879 USD |
| 2025-10-24 |
0.3818 USD |
768,734.8791 MERL |
0.3625 USD |
0.3606 USD |
0.3942 USD |
0.3859 USD |
| 2025-10-23 |
0.3477 USD |
290,468.1936 MERL |
0.3392 USD |
0.3366 USD |
0.3691 USD |
0.3602 USD |
| 2025-10-22 |
0.3513 USD |
96,405.8932 MERL |
0.3596 USD |
0.3437 USD |
0.3648 USD |
0.3437 USD |
| 2025-10-21 |
0.3393 USD |
196,332.2495 MERL |
0.3385 USD |
0.3242 USD |
0.3700 USD |
0.3565 USD |
| 2025-10-20 |
0.3352 USD |
500,173.4191 MERL |
0.3279 USD |
0.3235 USD |
0.3430 USD |
0.3282 USD |
| 2025-10-19 |
0.3119 USD |
40,309.4377 MERL |
0.3057 USD |
0.3022 USD |
0.3232 USD |
0.3108 USD |
| 2025-10-18 |
0.3179 USD |
87,479.1727 MERL |
0.3217 USD |
0.3035 USD |
0.3353 USD |
0.3054 USD |
| 2025-10-17 |
0.3628 USD |
685,254.0286 MERL |
0.3443 USD |
0.3359 USD |
0.3737 USD |
0.3389 USD |
| 2025-10-16 |
0.2956 USD |
72,433.8036 MERL |
0.2951 USD |
0.2891 USD |
0.3024 USD |
0.2962 USD |