Identifier on Kraken: MERLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |