Market [unlinked] / USD
Identifier on Kraken: MEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-27 |
1.3756 USD |
147.2960 |
1.3666 USD |
1.3666 USD |
1.4000 USD |
1.3780 USD |
| 2025-02-26 |
1.2846 USD |
5,371.3987 |
1.3467 USD |
1.2351 USD |
1.3907 USD |
1.3671 USD |
| 2025-02-25 |
1.2923 USD |
2,894.8743 |
1.3147 USD |
1.2371 USD |
1.3166 USD |
1.3166 USD |
| 2025-02-24 |
1.4126 USD |
24,509.0539 |
1.4126 USD |
1.3562 USD |
1.5277 USD |
1.3843 USD |
| 2025-02-23 |
1.4998 USD |
6,594.0250 |
1.5351 USD |
1.4408 USD |
1.5542 USD |
1.4466 USD |
| 2025-02-22 |
1.5157 USD |
2,477.5638 |
1.4954 USD |
1.4775 USD |
1.5500 USD |
1.5300 USD |
| 2025-02-21 |
1.5478 USD |
15,575.1937 |
1.4828 USD |
1.4828 USD |
1.5963 USD |
1.5023 USD |
| 2025-02-20 |
1.4450 USD |
1,763.4526 |
1.4438 USD |
1.4230 USD |
1.4786 USD |
1.4540 USD |
| 2025-02-19 |
1.4766 USD |
1,672.3243 |
1.4075 USD |
1.4075 USD |
1.5069 USD |
1.4482 USD |
| 2025-02-18 |
1.4184 USD |
1,666.0362 |
1.4509 USD |
1.3545 USD |
1.4740 USD |
1.3692 USD |
| 2025-02-17 |
1.5550 USD |
2,350.5153 |
1.5570 USD |
1.4583 USD |
1.6031 USD |
1.4852 USD |
| 2025-02-16 |
1.5878 USD |
913.0049 |
1.6381 USD |
1.5490 USD |
1.6381 USD |
1.5700 USD |
| 2025-02-15 |
1.7014 USD |
12,891.5142 |
1.7453 USD |
1.5843 USD |
1.7922 USD |
1.6157 USD |
| 2025-02-14 |
1.9158 USD |
5,916.5688 |
1.8456 USD |
1.8313 USD |
2.0181 USD |
1.8313 USD |
| 2025-02-13 |
2.0196 USD |
17,745.7389 |
2.0812 USD |
1.9190 USD |
2.1637 USD |
1.9190 USD |
| 2025-02-12 |
1.9859 USD |
37,243.9806 |
1.8526 USD |
1.8526 USD |
2.0835 USD |
2.0438 USD |
| 2025-02-11 |
1.8950 USD |
20,272.3548 |
1.7553 USD |
1.7553 USD |
2.0184 USD |
1.7856 USD |
| 2025-02-10 |
1.5951 USD |
45,751.9717 |
1.6760 USD |
1.3311 USD |
1.9475 USD |
1.8133 USD |
| 2025-02-09 |
1.8684 USD |
132,103.3158 |
1.8219 USD |
1.6000 USD |
2.1170 USD |
1.7094 USD |
| 2025-02-08 |
1.6004 USD |
32,131.3178 |
1.2735 USD |
1.0900 USD |
1.8286 USD |
1.7333 USD |
| 2025-02-07 |
1.2657 USD |
898.0795 |
1.2845 USD |
1.2606 USD |
1.3537 USD |
1.3000 USD |
| 2025-02-06 |
1.3011 USD |
2,607.7946 |
1.3494 USD |
1.2369 USD |
1.3735 USD |
1.2369 USD |
| 2025-02-05 |
1.3926 USD |
2,069.0575 |
1.3747 USD |
1.3095 USD |
1.4172 USD |
1.3670 USD |
| 2025-02-04 |
1.4229 USD |
1,570.3167 |
1.4885 USD |
1.3164 USD |
1.4885 USD |
1.3993 USD |
| 2025-02-03 |
1.2031 USD |
8,920.6603 |
1.3668 USD |
1.0963 USD |
1.4250 USD |
1.4054 USD |
| 2025-02-02 |
1.6562 USD |
12,145.6289 |
1.7449 USD |
1.4376 USD |
1.7498 USD |
1.4673 USD |
| 2025-02-01 |
1.8819 USD |
1,368.5513 |
1.9253 USD |
1.7099 USD |
1.9735 USD |
1.7099 USD |
| 2025-01-31 |
1.9882 USD |
810.2781 |
1.9882 USD |
1.9509 USD |
2.0111 USD |
1.9857 USD |
| 2025-01-30 |
1.9492 USD |
4,598.4804 |
1.9500 USD |
1.9314 USD |
1.9936 USD |
1.9470 USD |
| 2025-01-29 |
1.8106 USD |
2,994.9915 |
1.7416 USD |
1.7416 USD |
1.8400 USD |
1.8206 USD |
| 2025-01-28 |
1.8902 USD |
1,552.0569 |
1.9029 USD |
1.8554 USD |
1.9064 USD |
1.8554 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |