Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1591 USDT |
102,053.8100 |
0.1643 USDT |
0.1579 USDT |
0.1585 USDT |
0.1579 USDT |
| 2025-01-23 |
0.1619 USDT |
255,055.3700 |
0.1621 USDT |
0.1560 USDT |
0.1593 USDT |
0.1581 USDT |
| 2025-01-22 |
0.1564 USDT |
111,431.6080 |
0.1561 USDT |
0.1535 USDT |
0.1568 USDT |
0.1593 USDT |
| 2025-01-21 |
0.1526 USDT |
166,711.6550 |
0.1539 USDT |
0.1507 USDT |
0.1537 USDT |
0.1566 USDT |
| 2025-01-20 |
0.1675 USDT |
14,847.7650 |
0.1544 USDT |
0.1518 USDT |
0.1551 USDT |
0.1518 USDT |
| 2025-01-19 |
0.1875 USDT |
139,291.5940 |
0.1807 USDT |
0.1800 USDT |
0.1837 USDT |
0.1873 USDT |
| 2025-01-18 |
0.2075 USDT |
7,105.7180 |
0.1928 USDT |
0.1926 USDT |
0.1943 USDT |
0.1927 USDT |
| 2025-01-17 |
0.2224 USDT |
119,228.2880 |
0.2266 USDT |
0.2218 USDT |
0.2248 USDT |
0.2236 USDT |
| 2025-01-16 |
0.2228 USDT |
149,397.9850 |
0.2237 USDT |
0.2145 USDT |
0.2197 USDT |
0.2167 USDT |
| 2025-01-15 |
0.2176 USDT |
17,965.4920 |
0.2277 USDT |
0.2273 USDT |
0.2304 USDT |
0.2303 USDT |
| 2025-01-14 |
0.2095 USDT |
40,559.1960 |
0.2116 USDT |
0.2093 USDT |
0.2122 USDT |
0.2145 USDT |
| 2025-01-13 |
0.2036 USDT |
176,135.9530 |
0.1939 USDT |
0.1879 USDT |
0.1978 USDT |
0.1983 USDT |
| 2025-01-12 |
0.2276 USDT |
29,320.4140 |
0.2252 USDT |
0.2193 USDT |
0.2199 USDT |
0.2198 USDT |
| 2025-01-11 |
0.2270 USDT |
15,660.2950 |
0.2262 USDT |
0.2260 USDT |
0.2277 USDT |
0.2308 USDT |
| 2025-01-10 |
0.2255 USDT |
47,267.7650 |
0.2225 USDT |
0.2211 USDT |
0.2245 USDT |
0.2244 USDT |
| 2025-01-09 |
0.2248 USDT |
106,117.7680 |
0.2205 USDT |
0.2188 USDT |
0.2241 USDT |
0.2261 USDT |
| 2025-01-08 |
0.2288 USDT |
4,226.3490 |
0.2189 USDT |
0.2189 USDT |
0.2219 USDT |
0.2206 USDT |
| 2025-01-07 |
0.2591 USDT |
18,893.9570 |
0.2389 USDT |
0.2380 USDT |
0.2415 USDT |
0.2380 USDT |
| 2025-01-06 |
0.2755 USDT |
3,288.4870 |
0.2777 USDT |
0.2761 USDT |
0.2777 USDT |
0.2774 USDT |
| 2025-01-05 |
0.2717 USDT |
39,915.7000 |
0.2680 USDT |
0.2673 USDT |
0.2697 USDT |
0.2695 USDT |
| 2025-01-04 |
0.2804 USDT |
46,281.3680 |
0.2756 USDT |
0.2746 USDT |
0.2756 USDT |
0.2756 USDT |
| 2025-01-03 |
0.2822 USDT |
10,456.1330 |
0.2869 USDT |
0.2836 USDT |
0.2869 USDT |
0.2858 USDT |
| 2025-01-02 |
0.2920 USDT |
114,424.8450 |
0.2909 USDT |
0.2866 USDT |
0.2879 USDT |
0.2866 USDT |
| 2025-01-01 |
0.2794 USDT |
105,181.2150 |
0.2730 USDT |
0.2723 USDT |
0.2768 USDT |
0.2866 USDT |
| 2024-12-31 |
0.2957 USDT |
151,081.2990 |
0.2907 USDT |
0.2777 USDT |
0.2791 USDT |
0.2789 USDT |
| 2024-12-30 |
0.3107 USDT |
60,662.3770 |
0.3307 USDT |
0.3201 USDT |
0.3325 USDT |
0.3211 USDT |
| 2024-12-29 |
0.2875 USDT |
9,229.6400 |
0.2840 USDT |
0.2797 USDT |
0.2845 USDT |
0.2823 USDT |
| 2024-12-28 |
0.2910 USDT |
4,318.4790 |
0.2951 USDT |
0.2942 USDT |
0.2959 USDT |
0.2958 USDT |
| 2024-12-27 |
0.2905 USDT |
369,797.6070 |
0.2935 USDT |
0.2789 USDT |
0.2850 USDT |
0.2908 USDT |
| 2024-12-26 |
0.2597 USDT |
266,610.9530 |
0.2601 USDT |
0.2569 USDT |
0.2609 USDT |
0.2658 USDT |
| 2024-12-25 |
0.2689 USDT |
1,674.5600 |
0.2579 USDT |
0.2567 USDT |
0.2588 USDT |
0.2587 USDT |
| 2024-12-24 |
0.2661 USDT |
923.5350 |
0.2778 USDT |
0.2778 USDT |
0.2793 USDT |
0.2787 USDT |
| 2024-12-23 |
0.2521 USDT |
8,719.4980 |
0.2503 USDT |
0.2489 USDT |
0.2545 USDT |
0.2492 USDT |
| 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 |