Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.2550 USDT |
47,799.5740 |
0.2488 USDT |
0.2447 USDT |
0.2501 USDT |
0.2552 USDT |
| 2024-11-02 |
0.2726 USDT |
53.2510 |
0.2691 USDT |
0.2691 USDT |
0.2693 USDT |
0.2692 USDT |
| 2024-11-01 |
0.2839 USDT |
164,834.4620 |
0.2855 USDT |
0.2723 USDT |
0.2749 USDT |
0.2731 USDT |
| 2024-10-31 |
0.2957 USDT |
109,899.0970 |
0.2964 USDT |
0.2846 USDT |
0.2880 USDT |
0.2878 USDT |
| 2024-10-30 |
0.3067 USDT |
113,820.4010 |
0.2991 USDT |
0.2962 USDT |
0.3016 USDT |
0.3010 USDT |
| 2024-10-29 |
0.3067 USDT |
113,150.8270 |
0.3171 USDT |
0.3042 USDT |
0.3091 USDT |
0.3092 USDT |
| 2024-10-28 |
0.2941 USDT |
66,025.3830 |
0.2827 USDT |
0.2795 USDT |
0.2868 USDT |
0.2962 USDT |
| 2024-10-27 |
0.2894 USDT |
40,240.1190 |
0.2968 USDT |
0.2956 USDT |
0.2982 USDT |
0.2974 USDT |
| 2024-10-26 |
0.2805 USDT |
39,243.9340 |
0.2696 USDT |
0.2690 USDT |
0.2710 USDT |
0.2694 USDT |
| 2024-10-25 |
0.3060 USDT |
153,611.0080 |
0.3035 USDT |
0.2909 USDT |
0.3018 USDT |
0.3016 USDT |
| 2024-10-24 |
0.3021 USDT |
32,187.8520 |
0.3109 USDT |
0.3106 USDT |
0.3123 USDT |
0.3136 USDT |
| 2024-10-23 |
0.2993 USDT |
178,327.3200 |
0.2934 USDT |
0.2747 USDT |
0.2801 USDT |
0.2815 USDT |
| 2024-10-22 |
0.3096 USDT |
156,566.9930 |
0.3095 USDT |
0.3068 USDT |
0.3125 USDT |
0.3134 USDT |
| 2024-10-21 |
0.3011 USDT |
285,846.1050 |
0.3013 USDT |
0.2904 USDT |
0.2964 USDT |
0.2998 USDT |
| 2024-10-20 |
0.3005 USDT |
208,993.4010 |
0.2955 USDT |
0.2904 USDT |
0.2948 USDT |
0.2967 USDT |
| 2024-10-19 |
0.3063 USDT |
44,212.3900 |
0.3083 USDT |
0.3045 USDT |
0.3084 USDT |
0.3079 USDT |
| 2024-10-18 |
0.2874 USDT |
234,536.2530 |
0.2914 USDT |
0.2840 USDT |
0.2895 USDT |
0.3005 USDT |
| 2024-10-17 |
0.2735 USDT |
76,384.4200 |
0.2730 USDT |
0.2677 USDT |
0.2714 USDT |
0.2712 USDT |
| 2024-10-16 |
0.2809 USDT |
77,782.7990 |
0.2820 USDT |
0.2760 USDT |
0.2801 USDT |
0.2794 USDT |
| 2024-10-15 |
0.2783 USDT |
606,506.3030 |
0.2816 USDT |
0.2612 USDT |
0.2718 USDT |
0.2734 USDT |
| 2024-10-14 |
0.2536 USDT |
321,605.4500 |
0.2510 USDT |
0.2491 USDT |
0.2513 USDT |
0.2672 USDT |
| 2024-10-13 |
0.2433 USDT |
113,309.7100 |
0.2466 USDT |
0.2324 USDT |
0.2362 USDT |
0.2401 USDT |
| 2024-10-12 |
0.2490 USDT |
31,305.4030 |
0.2482 USDT |
0.2470 USDT |
0.2485 USDT |
0.2500 USDT |
| 2024-10-11 |
0.2423 USDT |
214,977.9740 |
0.2402 USDT |
0.2389 USDT |
0.2444 USDT |
0.2490 USDT |
| 2024-10-10 |
0.2319 USDT |
5,120.5080 |
0.2318 USDT |
0.2293 USDT |
0.2325 USDT |
0.2294 USDT |
| 2024-10-09 |
0.2383 USDT |
415,233.9930 |
0.2477 USDT |
0.2263 USDT |
0.2326 USDT |
0.2320 USDT |
| 2024-10-08 |
0.2491 USDT |
150,919.3850 |
0.2489 USDT |
0.2363 USDT |
0.2417 USDT |
0.2414 USDT |
| 2024-10-07 |
0.2650 USDT |
168,536.3380 |
0.2630 USDT |
0.2539 USDT |
0.2575 USDT |
0.2575 USDT |
| 2024-10-06 |
0.2609 USDT |
4,677.5940 |
0.2632 USDT |
0.2632 USDT |
0.2656 USDT |
0.2647 USDT |
| 2024-10-05 |
0.2618 USDT |
54,280.1100 |
0.2650 USDT |
0.2597 USDT |
0.2620 USDT |
0.2620 USDT |
| 2024-10-04 |
0.2604 USDT |
202,056.0330 |
0.2620 USDT |
0.2536 USDT |
0.2584 USDT |
0.2583 USDT |
| 2024-10-03 |
0.2579 USDT |
114,778.8100 |
0.2625 USDT |
0.2511 USDT |
0.2562 USDT |
0.2559 USDT |
| 2024-10-02 |
0.2695 USDT |
4,182.2730 |
0.2646 USDT |
0.2622 USDT |
0.2648 USDT |
0.2622 USDT |
| 2024-10-01 |
0.2913 USDT |
501,489.9200 |
0.2975 USDT |
0.2682 USDT |
0.2833 USDT |
0.2756 USDT |
| 2024-09-30 |
0.3049 USDT |
133,799.7970 |
0.3003 USDT |
0.2972 USDT |
0.3020 USDT |
0.3023 USDT |
| 2024-09-29 |
0.3270 USDT |
66,358.2140 |
0.3186 USDT |
0.3169 USDT |
0.3220 USDT |
0.3210 USDT |
| 2024-09-28 |
0.3320 USDT |
26,808.9500 |
0.3279 USDT |
0.3227 USDT |
0.3283 USDT |
0.3278 USDT |
| 2024-09-27 |
0.3386 USDT |
24,077.1280 |
0.3416 USDT |
0.3358 USDT |
0.3392 USDT |
0.3369 USDT |
| 2024-09-26 |
0.3182 USDT |
271,686.1100 |
0.3178 USDT |
0.3143 USDT |
0.3223 USDT |
0.3339 USDT |
| 2024-09-25 |
0.3257 USDT |
87,290.2960 |
0.3160 USDT |
0.3089 USDT |
0.3128 USDT |
0.3127 USDT |
| 2024-09-24 |
0.3229 USDT |
59,289.6280 |
0.3225 USDT |
0.3211 USDT |
0.3240 USDT |
0.3287 USDT |
| 2024-09-23 |
0.3143 USDT |
56,477.4510 |
0.3114 USDT |
0.3054 USDT |
0.3096 USDT |
0.3124 USDT |
| 2024-09-22 |
0.3200 USDT |
214,765.1200 |
0.3182 USDT |
0.3107 USDT |
0.3203 USDT |
0.3107 USDT |
| 2024-09-21 |
0.3313 USDT |
37,427.1970 |
0.3218 USDT |
0.3182 USDT |
0.3200 USDT |
0.3215 USDT |
| 2024-09-20 |
0.3202 USDT |
216,028.9240 |
0.3156 USDT |
0.3127 USDT |
0.3209 USDT |
0.3493 USDT |
| 2024-09-19 |
0.3218 USDT |
138,647.6000 |
0.3213 USDT |
0.3179 USDT |
0.3209 USDT |
0.3202 USDT |
| 2024-09-18 |
0.2883 USDT |
271,029.5210 |
0.2859 USDT |
0.2787 USDT |
0.2890 USDT |
0.2892 USDT |
| 2024-09-17 |
0.2717 USDT |
115,753.8310 |
0.2780 USDT |
0.2691 USDT |
0.2719 USDT |
0.2719 USDT |
| 2024-09-16 |
0.2618 USDT |
56,310.7350 |
0.2583 USDT |
0.2518 USDT |
0.2548 USDT |
0.2548 USDT |
| 2024-09-15 |
0.2769 USDT |
40,541.5480 |
0.2689 USDT |
0.2654 USDT |
0.2697 USDT |
0.2676 USDT |