Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.2454 USDT |
71,555.2150 |
0.2392 USDT |
0.2379 USDT |
0.2460 USDT |
0.2468 USDT |
| 2024-08-12 |
0.2493 USDT |
51,613.6450 |
0.2571 USDT |
0.2481 USDT |
0.2519 USDT |
0.2545 USDT |
| 2024-08-11 |
0.2492 USDT |
166,820.6530 |
0.2489 USDT |
0.2375 USDT |
0.2426 USDT |
0.2376 USDT |
| 2024-08-10 |
0.2471 USDT |
166,133.5740 |
0.2487 USDT |
0.2447 USDT |
0.2470 USDT |
0.2452 USDT |
| 2024-08-09 |
0.2350 USDT |
141,165.9320 |
0.2350 USDT |
0.2345 USDT |
0.2385 USDT |
0.2478 USDT |
| 2024-08-08 |
0.2114 USDT |
131,622.7660 |
0.2191 USDT |
0.2145 USDT |
0.2168 USDT |
0.2248 USDT |
| 2024-08-07 |
0.2017 USDT |
228,632.1950 |
0.2086 USDT |
0.1950 USDT |
0.1975 USDT |
0.1957 USDT |
| 2024-08-06 |
0.1974 USDT |
113,917.9380 |
0.2010 USDT |
0.1977 USDT |
0.1999 USDT |
0.2012 USDT |
| 2024-08-05 |
0.1845 USDT |
371,747.4760 |
0.1840 USDT |
0.1764 USDT |
0.1800 USDT |
0.1839 USDT |
| 2024-08-04 |
0.2147 USDT |
219,397.0080 |
0.2073 USDT |
0.2058 USDT |
0.2104 USDT |
0.2123 USDT |
| 2024-08-03 |
0.2310 USDT |
24,498.5670 |
0.2211 USDT |
0.2198 USDT |
0.2217 USDT |
0.2203 USDT |
| 2024-08-02 |
0.2612 USDT |
223,116.4930 |
0.2509 USDT |
0.2393 USDT |
0.2433 USDT |
0.2431 USDT |
| 2024-08-01 |
0.2711 USDT |
235,690.7030 |
0.2701 USDT |
0.2610 USDT |
0.2686 USDT |
0.2617 USDT |
| 2024-07-31 |
0.2850 USDT |
111,724.3880 |
0.2870 USDT |
0.2688 USDT |
0.2726 USDT |
0.2697 USDT |
| 2024-07-30 |
0.2872 USDT |
202,485.1760 |
0.2878 USDT |
0.2863 USDT |
0.2904 USDT |
0.2891 USDT |
| 2024-07-29 |
0.2892 USDT |
75,001.7840 |
0.2784 USDT |
0.2725 USDT |
0.2792 USDT |
0.2807 USDT |
| 2024-07-28 |
0.2918 USDT |
208,138.3500 |
0.2865 USDT |
0.2852 USDT |
0.2879 USDT |
0.2935 USDT |
| 2024-07-27 |
0.2960 USDT |
236,768.1800 |
0.3056 USDT |
0.2908 USDT |
0.2943 USDT |
0.2943 USDT |
| 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 |