Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |