Market [unlinked] / USD
Identifier on Kraken: MEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.0297 USD |
3,993.5649 |
1.0419 USD |
1.0000 USD |
1.0419 USD |
1.0000 USD |
| 2025-05-02 |
1.0734 USD |
3,377.6594 |
1.1009 USD |
1.0377 USD |
1.1519 USD |
1.0560 USD |
| 2025-05-01 |
1.0591 USD |
6,206.1918 |
1.0049 USD |
1.0049 USD |
1.1177 USD |
1.0783 USD |
| 2025-04-30 |
1.0294 USD |
71,275.3282 |
1.0175 USD |
1.0097 USD |
1.0592 USD |
1.0246 USD |
| 2025-04-29 |
1.0316 USD |
9,572.1442 |
1.0240 USD |
1.0085 USD |
1.0961 USD |
1.0318 USD |
| 2025-04-28 |
0.9676 USD |
61,227.9517 |
0.9083 USD |
0.8910 USD |
1.0337 USD |
0.9868 USD |
| 2025-04-27 |
0.8855 USD |
264.3495 |
0.9171 USD |
0.8715 USD |
0.9171 USD |
0.8832 USD |
| 2025-04-26 |
0.9306 USD |
497.7283 |
0.9238 USD |
0.9090 USD |
0.9522 USD |
0.9090 USD |
| 2025-04-25 |
0.9182 USD |
7,049.0430 |
0.8970 USD |
0.8816 USD |
0.9597 USD |
0.9046 USD |
| 2025-04-24 |
0.8710 USD |
7,558.7754 |
0.8632 USD |
0.8502 USD |
0.8894 USD |
0.8894 USD |
| 2025-04-23 |
0.8433 USD |
1,517.9364 |
0.8384 USD |
0.8384 USD |
0.8785 USD |
0.8696 USD |
| 2025-04-22 |
0.7939 USD |
2,768.5736 |
0.7916 USD |
0.7379 USD |
0.8263 USD |
0.8186 USD |
| 2025-04-21 |
0.7989 USD |
892.3210 |
0.8086 USD |
0.7981 USD |
0.8148 USD |
0.8024 USD |
| 2025-04-20 |
0.7997 USD |
8,871.1758 |
0.8044 USD |
0.7813 USD |
0.8103 USD |
0.7912 USD |
| 2025-04-19 |
0.7979 USD |
12,043.4080 |
0.7941 USD |
0.7941 USD |
0.8163 USD |
0.8124 USD |
| 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 |