Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2544 USDT |
61,505.6280 |
0.2553 USDT |
0.2458 USDT |
0.2522 USDT |
0.2546 USDT |
| 2024-12-21 |
0.2679 USDT |
116,557.1320 |
0.2566 USDT |
0.2493 USDT |
0.2553 USDT |
0.2550 USDT |
| 2024-12-20 |
0.2430 USDT |
11,612.8790 |
0.2625 USDT |
0.2622 USDT |
0.2696 USDT |
0.2688 USDT |
| 2024-12-19 |
0.2722 USDT |
201,842.1620 |
0.2637 USDT |
0.2470 USDT |
0.2571 USDT |
0.2562 USDT |
| 2024-12-18 |
0.2983 USDT |
310,069.9410 |
0.3151 USDT |
0.2626 USDT |
0.2852 USDT |
0.2839 USDT |
| 2024-12-17 |
0.3219 USDT |
189,703.9170 |
0.3237 USDT |
0.3096 USDT |
0.3182 USDT |
0.3178 USDT |
| 2024-12-16 |
0.3329 USDT |
84,737.6370 |
0.3281 USDT |
0.3271 USDT |
0.3311 USDT |
0.3311 USDT |
| 2024-12-15 |
0.3321 USDT |
5,440.5050 |
0.3377 USDT |
0.3355 USDT |
0.3392 USDT |
0.3391 USDT |
| 2024-12-14 |
0.3417 USDT |
144,976.3700 |
0.3413 USDT |
0.3278 USDT |
0.3306 USDT |
0.3295 USDT |
| 2024-12-13 |
0.3356 USDT |
4,405.4250 |
0.3455 USDT |
0.3425 USDT |
0.3455 USDT |
0.3450 USDT |
| 2024-12-12 |
0.3357 USDT |
111,112.6420 |
0.3302 USDT |
0.3171 USDT |
0.3238 USDT |
0.3231 USDT |
| 2024-12-11 |
0.3204 USDT |
7,841.9990 |
0.3246 USDT |
0.3239 USDT |
0.3268 USDT |
0.3247 USDT |
| 2024-12-10 |
0.3100 USDT |
857.1190 |
0.2928 USDT |
0.2926 USDT |
0.2966 USDT |
0.2951 USDT |
| 2024-12-09 |
0.3529 USDT |
1,101,925.5050 |
0.3660 USDT |
0.2176 USDT |
0.3665 USDT |
0.3192 USDT |
| 2024-12-08 |
0.4492 USDT |
44,315.2380 |
0.4351 USDT |
0.4341 USDT |
0.4386 USDT |
0.4489 USDT |
| 2024-12-07 |
0.4753 USDT |
8,639.8520 |
0.4777 USDT |
0.4742 USDT |
0.4781 USDT |
0.4752 USDT |
| 2024-12-06 |
0.4908 USDT |
146,514.8830 |
0.4959 USDT |
0.4880 USDT |
0.4942 USDT |
0.4931 USDT |
| 2024-12-05 |
0.4846 USDT |
307,696.5890 |
0.4946 USDT |
0.4821 USDT |
0.4943 USDT |
0.4940 USDT |
| 2024-12-04 |
0.4652 USDT |
1,045,507.3660 |
0.4409 USDT |
0.4373 USDT |
0.4726 USDT |
0.4755 USDT |
| 2024-12-03 |
0.4135 USDT |
169,912.8600 |
0.4204 USDT |
0.4196 USDT |
0.4417 USDT |
0.4295 USDT |
| 2024-12-02 |
0.3935 USDT |
465,728.7310 |
0.3941 USDT |
0.3918 USDT |
0.4028 USDT |
0.4156 USDT |
| 2024-12-01 |
0.3924 USDT |
17,060.9340 |
0.3887 USDT |
0.3835 USDT |
0.3890 USDT |
0.3846 USDT |
| 2024-11-30 |
0.3801 USDT |
148,612.5680 |
0.3830 USDT |
0.3808 USDT |
0.3838 USDT |
0.3908 USDT |
| 2024-11-29 |
0.3902 USDT |
221,892.7090 |
0.3916 USDT |
0.3706 USDT |
0.3778 USDT |
0.3805 USDT |
| 2024-11-28 |
0.3970 USDT |
342,562.8920 |
0.3998 USDT |
0.3861 USDT |
0.4004 USDT |
0.4031 USDT |
| 2024-11-27 |
0.3719 USDT |
243,850.4590 |
0.3723 USDT |
0.3712 USDT |
0.3781 USDT |
0.3780 USDT |
| 2024-11-26 |
0.3668 USDT |
19,713.6170 |
0.3516 USDT |
0.3407 USDT |
0.3521 USDT |
0.3467 USDT |
| 2024-11-25 |
0.3477 USDT |
438,759.8420 |
0.3559 USDT |
0.3281 USDT |
0.3501 USDT |
0.3483 USDT |
| 2024-11-24 |
0.3294 USDT |
161,336.9660 |
0.3128 USDT |
0.3113 USDT |
0.3192 USDT |
0.3220 USDT |
| 2024-11-23 |
0.3280 USDT |
248,970.9360 |
0.3357 USDT |
0.3200 USDT |
0.3329 USDT |
0.3347 USDT |
| 2024-11-22 |
0.3209 USDT |
56,056.8210 |
0.3107 USDT |
0.3080 USDT |
0.3117 USDT |
0.3157 USDT |
| 2024-11-21 |
0.3096 USDT |
10,381.3010 |
0.3338 USDT |
0.3326 USDT |
0.3367 USDT |
0.3352 USDT |
| 2024-11-20 |
0.3073 USDT |
8,188.6370 |
0.2975 USDT |
0.2897 USDT |
0.2975 USDT |
0.2928 USDT |
| 2024-11-19 |
0.3076 USDT |
152,150.9900 |
0.3095 USDT |
0.3049 USDT |
0.3107 USDT |
0.3098 USDT |
| 2024-11-18 |
0.2974 USDT |
32,437.6430 |
0.3047 USDT |
0.3033 USDT |
0.3087 USDT |
0.3080 USDT |
| 2024-11-17 |
0.3007 USDT |
77,930.6600 |
0.2904 USDT |
0.2893 USDT |
0.2909 USDT |
0.2902 USDT |
| 2024-11-16 |
0.2916 USDT |
104,013.6200 |
0.3011 USDT |
0.2997 USDT |
0.3015 USDT |
0.3070 USDT |
| 2024-11-15 |
0.2820 USDT |
10,557.5460 |
0.2810 USDT |
0.2799 USDT |
0.2837 USDT |
0.2834 USDT |
| 2024-11-14 |
0.3336 USDT |
253,167.1300 |
0.3182 USDT |
0.3045 USDT |
0.3097 USDT |
0.3061 USDT |
| 2024-11-13 |
0.3413 USDT |
429,467.1530 |
0.3290 USDT |
0.3271 USDT |
0.3360 USDT |
0.3357 USDT |
| 2024-11-12 |
0.3682 USDT |
370,946.6630 |
0.3435 USDT |
0.3370 USDT |
0.3503 USDT |
0.3551 USDT |
| 2024-11-11 |
0.3979 USDT |
617,914.1450 |
0.3926 USDT |
0.3835 USDT |
0.4115 USDT |
0.4092 USDT |
| 2024-11-10 |
0.3130 USDT |
439.3220 |
0.3239 USDT |
0.3234 USDT |
0.3240 USDT |
0.3234 USDT |
| 2024-11-09 |
0.2946 USDT |
902.6510 |
0.2987 USDT |
0.2977 USDT |
0.2991 USDT |
0.2984 USDT |
| 2024-11-08 |
0.2907 USDT |
130,951.6500 |
0.2836 USDT |
0.2796 USDT |
0.2834 USDT |
0.2834 USDT |
| 2024-11-07 |
0.3006 USDT |
9,669.4660 |
0.2889 USDT |
0.2878 USDT |
0.2909 USDT |
0.2908 USDT |
| 2024-11-06 |
0.2866 USDT |
3,156.5290 |
0.3066 USDT |
0.3064 USDT |
0.3072 USDT |
0.3067 USDT |
| 2024-11-05 |
0.2611 USDT |
67,891.0170 |
0.2600 USDT |
0.2573 USDT |
0.2631 USDT |
0.2668 USDT |
| 2024-11-04 |
0.2539 USDT |
99,040.0710 |
0.2526 USDT |
0.2416 USDT |
0.2470 USDT |
0.2463 USDT |
| 2024-11-03 |
0.2550 USDT |
47,799.5740 |
0.2488 USDT |
0.2447 USDT |
0.2501 USDT |
0.2552 USDT |