Market [unlinked] / USD
Identifier on Kraken: MEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.8023 USD |
4,540.4644 |
0.7939 USD |
0.7939 USD |
0.8201 USD |
0.8004 USD |
| 2025-04-17 |
0.8238 USD |
4,697.4065 |
0.8387 USD |
0.7863 USD |
0.8470 USD |
0.7863 USD |
| 2025-04-16 |
0.8734 USD |
1,287.1162 |
0.8920 USD |
0.8675 USD |
0.8920 USD |
0.8675 USD |
| 2025-04-15 |
0.9693 USD |
2,081.2924 |
0.9255 USD |
0.9255 USD |
0.9890 USD |
0.9613 USD |
| 2025-04-14 |
0.9642 USD |
165.7078 |
0.9315 USD |
0.9209 USD |
0.9781 USD |
0.9500 USD |
| 2025-04-13 |
0.9372 USD |
290.4184 |
0.9602 USD |
0.8935 USD |
0.9602 USD |
0.8935 USD |
| 2025-04-12 |
0.9587 USD |
1,414.3266 |
0.9673 USD |
0.9343 USD |
0.9863 USD |
0.9627 USD |
| 2025-04-11 |
0.9483 USD |
11,426.4933 |
0.8994 USD |
0.8994 USD |
1.0053 USD |
0.9716 USD |
| 2025-04-10 |
0.8730 USD |
3,793.9441 |
0.8756 USD |
0.8683 USD |
0.8957 USD |
0.8815 USD |
| 2025-04-09 |
0.7974 USD |
1,096.1053 |
0.7747 USD |
0.7582 USD |
0.8599 USD |
0.8599 USD |
| 2025-04-08 |
0.8234 USD |
45.4542 |
0.8219 USD |
0.8219 USD |
0.8274 USD |
0.8274 USD |
| 2025-04-07 |
0.7978 USD |
2,519.9443 |
0.7961 USD |
0.7672 USD |
0.8495 USD |
0.8160 USD |
| 2025-04-06 |
0.8805 USD |
59.2412 |
0.9167 USD |
0.8558 USD |
0.9167 USD |
0.8558 USD |
| 2025-04-05 |
0.9144 USD |
1,325.5972 |
0.9311 USD |
0.9053 USD |
0.9402 USD |
0.9053 USD |
| 2025-04-04 |
0.9015 USD |
2,295.9188 |
0.9366 USD |
0.8965 USD |
0.9366 USD |
0.9012 USD |
| 2025-04-03 |
0.9221 USD |
1,032.6531 |
0.9301 USD |
0.9111 USD |
0.9567 USD |
0.9119 USD |
| 2025-04-02 |
0.9742 USD |
33.2477 |
0.9716 USD |
0.9716 USD |
0.9769 USD |
0.9769 USD |
| 2025-04-01 |
1.0053 USD |
141.5939 |
1.0230 USD |
0.9945 USD |
1.0230 USD |
0.9945 USD |
| 2025-03-31 |
0.9980 USD |
1,461.4768 |
1.0157 USD |
0.9921 USD |
1.0243 USD |
1.0031 USD |
| 2025-03-30 |
1.0282 USD |
1,430.8530 |
1.0282 USD |
1.0282 USD |
1.0282 USD |
1.0282 USD |
| 2025-03-29 |
1.0557 USD |
149.7708 |
1.0930 USD |
1.0392 USD |
1.0930 USD |
1.0392 USD |
| 2025-03-28 |
1.1550 USD |
75.0020 |
1.1820 USD |
1.1285 USD |
1.1840 USD |
1.1285 USD |
| 2025-03-27 |
1.2262 USD |
2,337.4621 |
1.2800 USD |
1.2060 USD |
1.2878 USD |
1.2510 USD |
| 2025-03-26 |
1.2612 USD |
1,187.3810 |
1.2470 USD |
1.2334 USD |
1.2885 USD |
1.2466 USD |
| 2025-03-25 |
1.2487 USD |
634.7678 |
1.2126 USD |
1.2126 USD |
1.2665 USD |
1.2631 USD |
| 2025-03-24 |
1.1721 USD |
1,078.6921 |
1.1631 USD |
1.1631 USD |
1.1987 USD |
1.1987 USD |
| 2025-03-23 |
1.1619 USD |
11,260.5707 |
1.1681 USD |
1.1396 USD |
1.1713 USD |
1.1396 USD |
| 2025-03-22 |
1.2176 USD |
1,455.1730 |
1.2108 USD |
1.2081 USD |
1.2665 USD |
1.2088 USD |
| 2025-03-21 |
1.1810 USD |
2,965.9646 |
1.1165 USD |
1.1165 USD |
1.2050 USD |
1.1801 USD |
| 2025-03-20 |
1.1276 USD |
2,136.0422 |
1.1385 USD |
1.1047 USD |
1.1464 USD |
1.1047 USD |
| 2025-03-19 |
1.1192 USD |
35,005.5167 |
1.1376 USD |
1.1111 USD |
1.1510 USD |
1.1111 USD |
| 2025-03-18 |
1.1314 USD |
49,671.0371 |
1.1582 USD |
1.1093 USD |
1.1842 USD |
1.1321 USD |
| 2025-03-17 |
1.1243 USD |
1,884.6322 |
1.0613 USD |
1.0613 USD |
1.1541 USD |
1.1512 USD |
| 2025-03-16 |
1.0852 USD |
2,496.1719 |
1.1008 USD |
1.0489 USD |
1.1061 USD |
1.0614 USD |
| 2025-03-15 |
1.1189 USD |
184.0641 |
1.1127 USD |
1.1097 USD |
1.1198 USD |
1.1198 USD |
| 2025-03-14 |
1.0928 USD |
2,829.0800 |
1.0591 USD |
1.0544 USD |
1.1061 USD |
1.1061 USD |
| 2025-03-13 |
1.0497 USD |
41.1397 |
1.0306 USD |
1.0306 USD |
1.0766 USD |
1.0766 USD |
| 2025-03-12 |
1.0128 USD |
13,698.1939 |
1.0411 USD |
0.9799 USD |
1.0499 USD |
1.0283 USD |
| 2025-03-11 |
1.0173 USD |
68,553.7498 |
0.9910 USD |
0.8223 USD |
1.0847 USD |
0.9854 USD |
| 2025-03-10 |
1.0223 USD |
11,005.1036 |
1.0194 USD |
0.9790 USD |
1.1299 USD |
1.0825 USD |
| 2025-03-09 |
1.1025 USD |
11,298.9545 |
1.1200 USD |
1.0000 USD |
1.1263 USD |
1.0000 USD |
| 2025-03-08 |
1.1602 USD |
4,107.1776 |
1.1878 USD |
1.1028 USD |
1.2116 USD |
1.1149 USD |
| 2025-03-07 |
1.1619 USD |
1,546.3622 |
1.0504 USD |
1.0503 USD |
1.2908 USD |
1.2419 USD |
| 2025-03-06 |
1.1213 USD |
3.8906 |
1.1213 USD |
1.1213 USD |
1.1213 USD |
1.1213 USD |
| 2025-03-05 |
1.1677 USD |
40.7171 |
1.1022 USD |
1.1022 USD |
1.2516 USD |
1.1105 USD |
| 2025-03-04 |
1.1280 USD |
2,853.8953 |
1.2357 USD |
1.0660 USD |
1.2849 USD |
1.2778 USD |
| 2025-03-03 |
1.3018 USD |
2,208.4790 |
1.4034 USD |
1.1451 USD |
1.4445 USD |
1.1451 USD |
| 2025-03-02 |
1.4372 USD |
2,819.4033 |
1.3142 USD |
1.3010 USD |
1.4691 USD |
1.4691 USD |
| 2025-03-01 |
1.2857 USD |
14,883.0464 |
1.3815 USD |
1.2744 USD |
1.3815 USD |
1.3031 USD |
| 2025-02-28 |
1.3322 USD |
1,469.4732 |
1.3544 USD |
1.2753 USD |
1.4045 USD |
1.4037 USD |