Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.5609 USDT |
426,778.5390 |
0.5791 USDT |
0.5342 USDT |
0.5421 USDT |
0.5386 USDT |
| 2024-06-05 |
0.5284 USDT |
636,887.2030 |
0.5073 USDT |
0.5039 USDT |
0.5127 USDT |
0.5640 USDT |
| 2024-06-04 |
0.5113 USDT |
339,692.7430 |
0.4930 USDT |
0.4905 USDT |
0.5105 USDT |
0.5101 USDT |
| 2024-06-03 |
0.5693 USDT |
241,424.8610 |
0.5399 USDT |
0.5107 USDT |
0.5321 USDT |
0.5321 USDT |
| 2024-06-02 |
0.6342 USDT |
681,052.7820 |
0.6337 USDT |
0.5882 USDT |
0.6069 USDT |
0.5981 USDT |
| 2024-06-01 |
0.5897 USDT |
468,285.0660 |
0.6034 USDT |
0.5962 USDT |
0.6269 USDT |
0.6262 USDT |
| 2024-05-31 |
0.5258 USDT |
601,469.2960 |
0.5482 USDT |
0.5082 USDT |
0.5182 USDT |
0.5158 USDT |
| 2024-05-30 |
0.5152 USDT |
817,152.3890 |
0.5188 USDT |
0.5040 USDT |
0.5094 USDT |
0.5045 USDT |
| 2024-05-29 |
0.5132 USDT |
428,522.5320 |
0.5122 USDT |
0.4922 USDT |
0.5004 USDT |
0.5002 USDT |
| 2024-05-28 |
0.4902 USDT |
241,949.7840 |
0.4846 USDT |
0.4701 USDT |
0.4785 USDT |
0.4836 USDT |
| 2024-05-27 |
0.4833 USDT |
130,772.6800 |
0.4854 USDT |
0.4722 USDT |
0.4866 USDT |
0.4989 USDT |
| 2024-05-26 |
0.4843 USDT |
650,746.8610 |
0.4842 USDT |
0.4795 USDT |
0.5021 USDT |
0.5065 USDT |
| 2024-05-25 |
0.4924 USDT |
148,991.0940 |
0.4708 USDT |
0.4633 USDT |
0.4701 USDT |
0.4696 USDT |
| 2024-05-24 |
0.4702 USDT |
303,712.3460 |
0.4745 USDT |
0.4740 USDT |
0.4876 USDT |
0.4842 USDT |
| 2024-05-23 |
0.4399 USDT |
626,071.5800 |
0.4215 USDT |
0.4046 USDT |
0.4190 USDT |
0.4169 USDT |
| 2024-05-22 |
0.4231 USDT |
1,194,422.5910 |
0.4455 USDT |
0.4355 USDT |
0.4609 USDT |
0.4626 USDT |
| 2024-05-21 |
0.3676 USDT |
442,699.3310 |
0.3592 USDT |
0.3518 USDT |
0.3601 USDT |
0.3763 USDT |
| 2024-05-20 |
0.3409 USDT |
376,061.1440 |
0.3488 USDT |
0.3374 USDT |
0.3495 USDT |
0.3630 USDT |
| 2024-05-19 |
0.3556 USDT |
312,847.4540 |
0.3416 USDT |
0.3318 USDT |
0.3398 USDT |
0.3391 USDT |
| 2024-05-18 |
0.4011 USDT |
585,438.5870 |
0.3985 USDT |
0.3772 USDT |
0.3828 USDT |
0.3799 USDT |
| 2024-05-17 |
0.4345 USDT |
191,831.5700 |
0.4285 USDT |
0.4138 USDT |
0.4183 USDT |
0.4171 USDT |
| 2024-05-16 |
0.4326 USDT |
605,493.8640 |
0.4561 USDT |
0.4028 USDT |
0.4152 USDT |
0.4202 USDT |
| 2024-05-15 |
0.4288 USDT |
612,616.2210 |
0.4505 USDT |
0.4234 USDT |
0.4305 USDT |
0.4276 USDT |
| 2024-05-14 |
0.4002 USDT |
217,014.5860 |
0.4116 USDT |
0.3883 USDT |
0.3975 USDT |
0.3901 USDT |
| 2024-05-13 |
0.4062 USDT |
447,858.9150 |
0.4075 USDT |
0.3788 USDT |
0.3841 USDT |
0.3827 USDT |
| 2024-05-12 |
0.4472 USDT |
117,315.0410 |
0.4501 USDT |
0.4283 USDT |
0.4351 USDT |
0.4309 USDT |
| 2024-05-11 |
0.4589 USDT |
460,175.2750 |
0.4710 USDT |
0.4638 USDT |
0.4748 USDT |
0.4692 USDT |
| 2024-05-10 |
0.4536 USDT |
588,552.3400 |
0.4531 USDT |
0.4297 USDT |
0.4449 USDT |
0.4463 USDT |
| 2024-05-09 |
0.4445 USDT |
308,322.0770 |
0.4489 USDT |
0.4375 USDT |
0.4500 USDT |
0.4685 USDT |
| 2024-05-08 |
0.4589 USDT |
424,937.4110 |
0.4343 USDT |
0.4155 USDT |
0.4309 USDT |
0.4298 USDT |
| 2024-05-07 |
0.5294 USDT |
415,473.2190 |
0.5230 USDT |
0.5112 USDT |
0.5256 USDT |
0.5302 USDT |
| 2024-05-06 |
0.5477 USDT |
460,839.5620 |
0.5443 USDT |
0.5270 USDT |
0.5354 USDT |
0.5315 USDT |