Identifier on DigiFinex: merl_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-26 |
0.2761 USDT |
74,797.0690 |
0.2841 USDT |
0.2840 USDT |
0.2861 USDT |
0.2851 USDT |
2024-07-25 |
0.2620 USDT |
191,803.8530 |
0.2659 USDT |
0.2535 USDT |
0.2615 USDT |
0.2674 USDT |
2024-07-24 |
0.2853 USDT |
243,113.3890 |
0.2870 USDT |
0.2737 USDT |
0.2771 USDT |
0.2753 USDT |
2024-07-23 |
0.3071 USDT |
296,936.6630 |
0.2940 USDT |
0.2859 USDT |
0.2890 USDT |
0.2875 USDT |
2024-07-22 |
0.3039 USDT |
518,176.0610 |
0.3195 USDT |
0.3084 USDT |
0.3208 USDT |
0.3102 USDT |
2024-07-21 |
0.2702 USDT |
330,367.7700 |
0.2684 USDT |
0.2570 USDT |
0.2656 USDT |
0.2640 USDT |
2024-07-20 |
0.2710 USDT |
133,328.8960 |
0.2740 USDT |
0.2728 USDT |
0.2767 USDT |
0.2755 USDT |
2024-07-19 |
0.2564 USDT |
129,402.2080 |
0.2583 USDT |
0.2564 USDT |
0.2591 USDT |
0.2629 USDT |
2024-07-18 |
0.2522 USDT |
207,199.7930 |
0.2504 USDT |
0.2462 USDT |
0.2503 USDT |
0.2534 USDT |
2024-07-17 |
0.2657 USDT |
302,194.7860 |
0.2638 USDT |
0.2467 USDT |
0.2534 USDT |
0.2552 USDT |
2024-07-16 |
0.2786 USDT |
391,592.2980 |
0.2776 USDT |
0.2653 USDT |
0.2696 USDT |
0.2673 USDT |
2024-07-15 |
0.2807 USDT |
152,494.2380 |
0.2788 USDT |
0.2780 USDT |
0.2813 USDT |
0.2900 USDT |
2024-07-14 |
0.2684 USDT |
51,764.9850 |
0.2657 USDT |
0.2634 USDT |
0.2646 USDT |
0.2733 USDT |
2024-07-13 |
0.2609 USDT |
48,695.5360 |
0.2572 USDT |
0.2526 USDT |
0.2574 USDT |
0.2626 USDT |
2024-07-12 |
0.2544 USDT |
105,490.7450 |
0.2586 USDT |
0.2548 USDT |
0.2600 USDT |
0.2588 USDT |
2024-07-11 |
0.2585 USDT |
35,745.0650 |
0.2571 USDT |
0.2497 USDT |
0.2527 USDT |
0.2527 USDT |
2024-07-10 |
0.2591 USDT |
21,183.3960 |
0.2610 USDT |
0.2551 USDT |
0.2578 USDT |
0.2556 USDT |
2024-07-09 |
0.2540 USDT |
84,362.0020 |
0.2634 USDT |
0.2575 USDT |
0.2620 USDT |
0.2615 USDT |
2024-07-08 |
0.2418 USDT |
273,632.6190 |
0.2496 USDT |
0.2369 USDT |
0.2479 USDT |
0.2480 USDT |
2024-07-07 |
0.2387 USDT |
150,932.0450 |
0.2445 USDT |
0.2370 USDT |
0.2394 USDT |
0.2394 USDT |
2024-07-06 |
0.2228 USDT |
152,920.3770 |
0.2252 USDT |
0.2248 USDT |
0.2285 USDT |
0.2340 USDT |
2024-07-05 |
0.2206 USDT |
177,307.3510 |
0.2176 USDT |
0.2101 USDT |
0.2151 USDT |
0.2149 USDT |
2024-07-04 |
0.2510 USDT |
463,929.1500 |
0.2537 USDT |
0.2342 USDT |
0.2401 USDT |
0.2352 USDT |
2024-07-03 |
0.2792 USDT |
175,687.0640 |
0.2792 USDT |
0.2642 USDT |
0.2708 USDT |
0.2672 USDT |
2024-07-02 |
0.2820 USDT |
341,953.2530 |
0.2820 USDT |
0.2762 USDT |
0.2801 USDT |
0.2977 USDT |
2024-07-01 |
0.2899 USDT |
106,223.6300 |
0.2775 USDT |
0.2757 USDT |
0.2801 USDT |
0.2822 USDT |
2024-06-30 |
0.2875 USDT |
123,381.8670 |
0.2858 USDT |
0.2855 USDT |
0.2918 USDT |
0.2999 USDT |
2024-06-29 |
0.2949 USDT |
345,670.5320 |
0.3011 USDT |
0.2899 USDT |
0.2919 USDT |
0.2901 USDT |
2024-06-28 |
0.2877 USDT |
211,052.7350 |
0.2908 USDT |
0.2700 USDT |
0.2718 USDT |
0.2708 USDT |
2024-06-27 |
0.2835 USDT |
232,064.2690 |
0.2828 USDT |
0.2826 USDT |
0.2890 USDT |
0.2904 USDT |
2024-06-26 |
0.2950 USDT |
319,481.6940 |
0.2935 USDT |
0.2797 USDT |
0.2861 USDT |
0.2874 USDT |
2024-06-25 |
0.2868 USDT |
209,489.3390 |
0.2915 USDT |
0.2891 USDT |
0.2940 USDT |
0.3003 USDT |
2024-06-24 |
0.2645 USDT |
171,688.2970 |
0.2668 USDT |
0.2661 USDT |
0.2713 USDT |
0.2827 USDT |
2024-06-23 |
0.2917 USDT |
145,808.8390 |
0.2769 USDT |
0.2678 USDT |
0.2753 USDT |
0.2723 USDT |
2024-06-22 |
0.3037 USDT |
52,114.3420 |
0.3055 USDT |
0.3034 USDT |
0.3064 USDT |
0.3059 USDT |
2024-06-21 |
0.3042 USDT |
132,802.5020 |
0.3046 USDT |
0.2961 USDT |
0.3049 USDT |
0.3076 USDT |
2024-06-20 |
0.2967 USDT |
232,665.0840 |
0.2996 USDT |
0.2915 USDT |
0.3012 USDT |
0.3061 USDT |
2024-06-19 |
0.2970 USDT |
167,643.0060 |
0.2910 USDT |
0.2846 USDT |
0.2874 USDT |
0.2870 USDT |
2024-06-18 |
0.2984 USDT |
307,139.5790 |
0.2904 USDT |
0.2821 USDT |
0.2881 USDT |
0.2973 USDT |
2024-06-17 |
0.3567 USDT |
241,625.0300 |
0.3512 USDT |
0.3313 USDT |
0.3509 USDT |
0.3440 USDT |
2024-06-16 |
0.3723 USDT |
172,680.4520 |
0.3829 USDT |
0.3796 USDT |
0.3854 USDT |
0.3840 USDT |
2024-06-15 |
0.3676 USDT |
88,295.9590 |
0.3727 USDT |
0.3551 USDT |
0.3588 USDT |
0.3577 USDT |
2024-06-14 |
0.3778 USDT |
397,978.5500 |
0.3844 USDT |
0.3521 USDT |
0.3628 USDT |
0.3738 USDT |
2024-06-13 |
0.3934 USDT |
245,211.2350 |
0.3932 USDT |
0.3732 USDT |
0.3871 USDT |
0.3912 USDT |
2024-06-12 |
0.4146 USDT |
276,405.5650 |
0.4238 USDT |
0.3995 USDT |
0.4091 USDT |
0.4100 USDT |
2024-06-11 |
0.4040 USDT |
338,260.8990 |
0.4009 USDT |
0.3860 USDT |
0.4004 USDT |
0.4046 USDT |
2024-06-10 |
0.4266 USDT |
263,352.0530 |
0.4211 USDT |
0.4149 USDT |
0.4237 USDT |
0.4153 USDT |
2024-06-09 |
0.4411 USDT |
219,049.0100 |
0.4396 USDT |
0.4195 USDT |
0.4324 USDT |
0.4293 USDT |
2024-06-08 |
0.4755 USDT |
242,363.0290 |
0.4697 USDT |
0.4489 USDT |
0.4571 USDT |
0.4562 USDT |
2024-06-07 |
0.4965 USDT |
1,412,425.2110 |
0.5581 USDT |
0.3664 USDT |
0.4581 USDT |
0.4496 USDT |