Identifier on Kraken: MERLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2956 USD |
72,433.8036 MERL |
0.2951 USD |
0.2891 USD |
0.3024 USD |
0.2962 USD |
| 2025-10-15 |
0.3138 USD |
351,181.7385 MERL |
0.3122 USD |
0.2960 USD |
0.3378 USD |
0.2976 USD |
| 2025-10-14 |
0.3285 USD |
225,556.6958 MERL |
0.3470 USD |
0.3191 USD |
0.3475 USD |
0.3212 USD |
| 2025-10-13 |
0.3425 USD |
468,325.1560 MERL |
0.3574 USD |
0.3290 USD |
0.3595 USD |
0.3511 USD |
| 2025-10-12 |
0.3651 USD |
442,671.4722 MERL |
0.3546 USD |
0.3400 USD |
0.3811 USD |
0.3662 USD |
| 2025-10-11 |
0.3512 USD |
21,577.8570 MERL |
0.3621 USD |
0.3393 USD |
0.3694 USD |
0.3683 USD |
| 2025-10-10 |
0.3400 USD |
19,552.1902 MERL |
0.3397 USD |
0.3378 USD |
0.3438 USD |
0.3387 USD |
| 2025-10-09 |
0.3279 USD |
391,610.3018 MERL |
0.3209 USD |
0.3149 USD |
0.3447 USD |
0.3409 USD |
| 2025-10-08 |
0.3401 USD |
164,352.4241 MERL |
0.3712 USD |
0.3167 USD |
0.3740 USD |
0.3266 USD |
| 2025-10-07 |
0.3634 USD |
236,278.7537 MERL |
0.3628 USD |
0.3481 USD |
0.3762 USD |
0.3622 USD |
| 2025-10-06 |
0.3505 USD |
37,468.0978 MERL |
0.3503 USD |
0.3443 USD |
0.3582 USD |
0.3469 USD |
| 2025-10-05 |
0.3538 USD |
379,978.4298 MERL |
0.3361 USD |
0.3361 USD |
0.3716 USD |
0.3502 USD |
| 2025-10-04 |
0.3355 USD |
525,840.4714 MERL |
0.3470 USD |
0.3190 USD |
0.3549 USD |
0.3439 USD |
| 2025-10-03 |
0.2979 USD |
657,234.2161 MERL |
0.3176 USD |
0.2862 USD |
0.3223 USD |
0.2963 USD |
| 2025-10-02 |
0.3120 USD |
868,282.4222 MERL |
0.2904 USD |
0.2814 USD |
0.3291 USD |
0.3178 USD |
| 2025-10-01 |
0.2957 USD |
319,136.6150 MERL |
0.3076 USD |
0.2829 USD |
0.3076 USD |
0.2943 USD |
| 2025-09-30 |
0.3138 USD |
408,738.6402 MERL |
0.3250 USD |
0.3080 USD |
0.3270 USD |
0.3088 USD |
| 2025-09-29 |
0.3228 USD |
312,456.6163 MERL |
0.3352 USD |
0.3100 USD |
0.3371 USD |
0.3369 USD |
| 2025-09-28 |
0.2936 USD |
849,877.6669 MERL |
0.3044 USD |
0.2850 USD |
0.3044 USD |
0.3024 USD |
| 2025-09-27 |
0.3235 USD |
448,194.7936 MERL |
0.2955 USD |
0.2908 USD |
0.3421 USD |
0.2994 USD |
| 2025-09-26 |
0.2896 USD |
44,144.6905 MERL |
0.2864 USD |
0.2846 USD |
0.2999 USD |
0.2862 USD |
| 2025-09-25 |
0.2969 USD |
763,867.0076 MERL |
0.3330 USD |
0.2829 USD |
0.3331 USD |
0.2901 USD |
| 2025-09-24 |
0.3181 USD |
837,897.3915 MERL |
0.3173 USD |
0.3044 USD |
0.3460 USD |
0.3426 USD |
| 2025-09-23 |
0.3059 USD |
1,043,209.9172 MERL |
0.2859 USD |
0.2746 USD |
0.3434 USD |
0.3358 USD |
| 2025-09-22 |
0.2964 USD |
3,182,738.4185 MERL |
0.2883 USD |
0.2556 USD |
0.3230 USD |
0.3121 USD |
| 2025-09-21 |
0.2194 USD |
284,461.3102 MERL |
0.1974 USD |
0.1938 USD |
0.2441 USD |
0.2414 USD |
| 2025-09-20 |
0.1964 USD |
128,012.8062 MERL |
0.1865 USD |
0.1845 USD |
0.2043 USD |
0.1959 USD |
| 2025-09-19 |
0.2023 USD |
156,903.0305 MERL |
0.1946 USD |
0.1922 USD |
0.2126 USD |
0.1975 USD |
| 2025-09-18 |
0.1926 USD |
899,535.9799 MERL |
0.1821 USD |
0.1783 USD |
0.2048 USD |
0.1976 USD |
| 2025-09-17 |
0.1814 USD |
491,075.8665 MERL |
0.1930 USD |
0.1739 USD |
0.1930 USD |
0.1770 USD |
| 2025-09-16 |
0.2035 USD |
7,038,185.0771 MERL |
0.1694 USD |
0.1689 USD |
0.2399 USD |
0.1932 USD |
| 2025-09-15 |
0.1511 USD |
40,961.8750 MERL |
0.1486 USD |
0.1486 USD |
0.1556 USD |
0.1492 USD |
| 2025-09-14 |
0.1517 USD |
85,015.1540 MERL |
0.1517 USD |
0.1483 USD |
0.1553 USD |
0.1483 USD |
| 2025-09-13 |
0.1535 USD |
106,429.1632 MERL |
0.1526 USD |
0.1493 USD |
0.1552 USD |
0.1497 USD |
| 2025-09-12 |
0.1476 USD |
48,551.8727 MERL |
0.1485 USD |
0.1452 USD |
0.1502 USD |
0.1462 USD |
| 2025-09-11 |
0.1505 USD |
235,064.9826 MERL |
0.1377 USD |
0.1377 USD |
0.1605 USD |
0.1483 USD |
| 2025-09-10 |
0.1418 USD |
187,638.9997 MERL |
0.1359 USD |
0.1359 USD |
0.1476 USD |
0.1386 USD |
| 2025-09-09 |
0.1353 USD |
188,735.8530 MERL |
0.1398 USD |
0.1328 USD |
0.1404 USD |
0.1352 USD |
| 2025-09-08 |
0.1440 USD |
166,573.2748 MERL |
0.1482 USD |
0.1389 USD |
0.1482 USD |
0.1409 USD |
| 2025-09-07 |
0.1668 USD |
162,383.5781 MERL |
0.1561 USD |
0.1527 USD |
0.1770 USD |
0.1527 USD |
| 2025-09-06 |
0.1607 USD |
62,116.6738 MERL |
0.1625 USD |
0.1584 USD |
0.1634 USD |
0.1584 USD |
| 2025-09-05 |
0.1539 USD |
243,817.2507 MERL |
0.1559 USD |
0.1459 USD |
0.1594 USD |
0.1489 USD |
| 2025-09-04 |
0.1657 USD |
563,836.7830 MERL |
0.1627 USD |
0.1570 USD |
0.1764 USD |
0.1591 USD |
| 2025-09-03 |
0.1559 USD |
652,038.0074 MERL |
0.1553 USD |
0.1409 USD |
0.1721 USD |
0.1490 USD |
| 2025-09-02 |
0.1473 USD |
1,637,752.2345 MERL |
0.1206 USD |
0.1200 USD |
0.1746 USD |
0.1598 USD |
| 2025-09-01 |
0.1243 USD |
262,249.6987 MERL |
0.1183 USD |
0.1172 USD |
0.1275 USD |
0.1216 USD |
| 2025-08-31 |
0.1135 USD |
13,310.8167 MERL |
0.1133 USD |
0.1120 USD |
0.1141 USD |
0.1133 USD |
| 2025-08-30 |
0.1100 USD |
1,034.5894 MERL |
0.1098 USD |
0.1098 USD |
0.1113 USD |
0.1113 USD |
| 2025-08-29 |
0.1114 USD |
22,069.6040 MERL |
0.1155 USD |
0.1091 USD |
0.1158 USD |
0.1091 USD |
| 2025-08-28 |
0.1154 USD |
4,301.0692 MERL |
0.1133 USD |
0.1133 USD |
0.1160 USD |
0.1159 USD |