Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.2863 USDT |
252,004.1340 |
0.2900 USDT |
0.2801 USDT |
0.2824 USDT |
0.2809 USDT |
| 2024-09-13 |
0.2614 USDT |
201,191.2600 |
0.2672 USDT |
0.2664 USDT |
0.2699 USDT |
0.2697 USDT |
| 2024-09-12 |
0.2461 USDT |
217,257.6500 |
0.2442 USDT |
0.2441 USDT |
0.2545 USDT |
0.2537 USDT |
| 2024-09-11 |
0.2320 USDT |
64,339.7800 |
0.2273 USDT |
0.2273 USDT |
0.2302 USDT |
0.2313 USDT |
| 2024-09-10 |
0.2397 USDT |
72,560.5520 |
0.2351 USDT |
0.2348 USDT |
0.2393 USDT |
0.2409 USDT |
| 2024-09-09 |
0.2318 USDT |
146,999.1330 |
0.2304 USDT |
0.2304 USDT |
0.2337 USDT |
0.2424 USDT |
| 2024-09-08 |
0.2233 USDT |
112,645.7130 |
0.2202 USDT |
0.2196 USDT |
0.2222 USDT |
0.2248 USDT |
| 2024-09-07 |
0.2327 USDT |
227,807.5290 |
0.2340 USDT |
0.2260 USDT |
0.2278 USDT |
0.2267 USDT |
| 2024-09-06 |
0.2473 USDT |
547,556.4590 |
0.2467 USDT |
0.2374 USDT |
0.2418 USDT |
0.2405 USDT |
| 2024-09-05 |
0.2621 USDT |
7,558.7780 |
0.2571 USDT |
0.2555 USDT |
0.2577 USDT |
0.2556 USDT |
| 2024-09-04 |
0.2564 USDT |
99,341.7600 |
0.2748 USDT |
0.2622 USDT |
0.2643 USDT |
0.2670 USDT |
| 2024-09-03 |
0.2493 USDT |
69,278.5530 |
0.2448 USDT |
0.2448 USDT |
0.2483 USDT |
0.2478 USDT |
| 2024-09-02 |
0.2445 USDT |
196,117.9690 |
0.2410 USDT |
0.2410 USDT |
0.2439 USDT |
0.2514 USDT |
| 2024-09-01 |
0.2361 USDT |
196,747.5470 |
0.2301 USDT |
0.2271 USDT |
0.2325 USDT |
0.2284 USDT |
| 2024-08-31 |
0.2393 USDT |
61,725.9590 |
0.2356 USDT |
0.2349 USDT |
0.2365 USDT |
0.2390 USDT |
| 2024-08-30 |
0.2224 USDT |
38,091.3400 |
0.2303 USDT |
0.2245 USDT |
0.2275 USDT |
0.2301 USDT |
| 2024-08-29 |
0.2155 USDT |
73,632.4440 |
0.2242 USDT |
0.2135 USDT |
0.2173 USDT |
0.2185 USDT |
| 2024-08-28 |
0.2114 USDT |
216,453.6440 |
0.2058 USDT |
0.1968 USDT |
0.2065 USDT |
0.2095 USDT |
| 2024-08-27 |
0.2266 USDT |
269,706.8700 |
0.2303 USDT |
0.2116 USDT |
0.2146 USDT |
0.2130 USDT |
| 2024-08-26 |
0.2356 USDT |
194,658.7500 |
0.2377 USDT |
0.2208 USDT |
0.2232 USDT |
0.2228 USDT |
| 2024-08-25 |
0.2449 USDT |
53,483.6470 |
0.2413 USDT |
0.2377 USDT |
0.2396 USDT |
0.2400 USDT |
| 2024-08-24 |
0.2529 USDT |
71,237.7100 |
0.2581 USDT |
0.2484 USDT |
0.2512 USDT |
0.2504 USDT |
| 2024-08-23 |
0.2360 USDT |
187,325.5020 |
0.2345 USDT |
0.2342 USDT |
0.2372 USDT |
0.2469 USDT |
| 2024-08-22 |
0.2312 USDT |
32,437.9310 |
0.2310 USDT |
0.2294 USDT |
0.2320 USDT |
0.2319 USDT |
| 2024-08-21 |
0.2238 USDT |
69,532.4300 |
0.2249 USDT |
0.2233 USDT |
0.2275 USDT |
0.2297 USDT |
| 2024-08-20 |
0.2232 USDT |
33,291.3810 |
0.2172 USDT |
0.2170 USDT |
0.2196 USDT |
0.2224 USDT |
| 2024-08-19 |
0.2133 USDT |
57,648.0630 |
0.2113 USDT |
0.2102 USDT |
0.2124 USDT |
0.2161 USDT |
| 2024-08-18 |
0.2185 USDT |
44,414.2300 |
0.2209 USDT |
0.2175 USDT |
0.2188 USDT |
0.2179 USDT |
| 2024-08-17 |
0.2148 USDT |
79,823.2100 |
0.2134 USDT |
0.2128 USDT |
0.2154 USDT |
0.2152 USDT |
| 2024-08-16 |
0.2145 USDT |
20,073.4930 |
0.2136 USDT |
0.2121 USDT |
0.2143 USDT |
0.2142 USDT |
| 2024-08-15 |
0.2300 USDT |
163,058.7900 |
0.2337 USDT |
0.2162 USDT |
0.2174 USDT |
0.2174 USDT |
| 2024-08-14 |
0.2404 USDT |
129,182.4800 |
0.2426 USDT |
0.2298 USDT |
0.2311 USDT |
0.2306 USDT |