MERKLE Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.02382625 | $0.02382625 | $0.02378265 | $0.02378265 | $139.76 |
| 2023-02-06 | $0.02381695 | $0.02396104 | $0.02381695 | $0.02382625 | $132.25 |
| 2023-02-05 | $0.0238279 | $0.02398798 | $0.02381695 | $0.02381695 | $395.35 |
| 2023-02-04 | $0.0238279 | $0.0238279 | $0.0238279 | $0.0238279 | $45.77 |
| 2023-02-03 | $0.02387481 | $0.02387481 | $0.0238279 | $0.0238279 | $45.77 |
| 2023-02-02 | $0.02387481 | $0.02387481 | $0.02387481 | $0.02387481 | $136.55 |
| 2023-02-01 | $0.02392017 | $0.02392017 | $0.02387481 | $0.02387481 | $236.32 |
| 2023-01-31 | $0.02433251 | $0.02433251 | $0.02392017 | $0.02392017 | $914.42 |
| 2023-01-30 | $0.02438842 | $0.02438842 | $0.02421672 | $0.02433251 | $489.85 |
| 2023-01-29 | $0.02456933 | $0.02456933 | $0.0242563 | $0.02438842 | $478.08 |
| 2023-01-28 | $0.02459129 | $0.02459293 | $0.02445838 | $0.02456933 | $62.42 |
| 2023-01-27 | $0.02459301 | $0.02459301 | $0.0244685 | $0.02459129 | $17.67 |
| 2023-01-26 | $0.02456329 | $0.02459301 | $0.02456329 | $0.02459301 | $76.48 |
| 2023-01-25 | $0.02456329 | $0.02456329 | $0.02456329 | $0.02456329 | $0.05 |
| 2023-01-24 | $0.02454912 | $0.02456329 | $0.02442992 | $0.02456329 | $125.72 |
| 2023-01-23 | $0.02454025 | $0.02455596 | $0.02443064 | $0.02454912 | $40.92 |
| 2023-01-22 | $0.02452742 | $0.02454545 | $0.02441556 | $0.02454025 | $129.43 |
| 2023-01-21 | $0.02454865 | $0.02471717 | $0.02449854 | $0.02452742 | $702.83 |
| 2023-01-20 | $0.02464033 | $0.02470431 | $0.02454865 | $0.02454865 | $172.36 |
| 2023-01-19 | $0.02455236 | $0.02464033 | $0.02455236 | $0.02464033 | $1,009.70 |
| 2023-01-18 | $0.02454328 | $0.02455236 | $0.02454328 | $0.02455236 | $9.82 |
| 2023-01-17 | $0.02437275 | $0.02455779 | $0.02437275 | $0.02454328 | $127.52 |
| 2023-01-16 | $0.02455814 | $0.02456388 | $0.02437275 | $0.02437275 | $266.84 |
| 2023-01-15 | $0.02507085 | $0.02507085 | $0.02441566 | $0.02455814 | $1,553.11 |
| 2023-01-14 | $0.02507085 | $0.02507085 | $0.02507085 | $0.02507085 | $17.55 |
| 2023-01-13 | $0.02495025 | $0.02507085 | $0.02495025 | $0.02507085 | $17.55 |
| 2023-01-12 | $0.02508464 | $0.02508464 | $0.02495025 | $0.02495025 | $225.45 |
| 2023-01-11 | $0.025265 | $0.025265 | $0.02508464 | $0.02508464 | $278.34 |
| 2023-01-10 | $0.02525086 | $0.025265 | $0.02517255 | $0.025265 | $275.59 |
| 2023-01-09 | $0.0253567 | $0.02537786 | $0.02524674 | $0.02525086 | $77.28 |