Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.3379 USDT |
1,059,196.5185 |
0.3261 USDT |
0.3244 USDT |
0.3369 USDT |
0.3421 USDT |
| 2024-11-23 |
0.3290 USDT |
5,135,765.6277 |
0.3179 USDT |
0.3172 USDT |
0.3241 USDT |
0.3319 USDT |
| 2024-11-22 |
0.3226 USDT |
5,367,448.5914 |
0.3364 USDT |
0.3092 USDT |
0.3114 USDT |
0.3106 USDT |
| 2024-11-21 |
0.2875 USDT |
3,016,956.8219 |
0.2887 USDT |
0.2703 USDT |
0.2837 USDT |
0.2957 USDT |
| 2024-11-20 |
0.3062 USDT |
4,611,867.2352 |
0.3133 USDT |
0.2909 USDT |
0.2974 USDT |
0.2909 USDT |
| 2024-11-19 |
0.3072 USDT |
5,902,742.5701 |
0.3080 USDT |
0.2966 USDT |
0.3019 USDT |
0.3124 USDT |
| 2024-11-18 |
0.3004 USDT |
4,953,935.1549 |
0.2892 USDT |
0.2849 USDT |
0.2968 USDT |
0.3029 USDT |
| 2024-11-17 |
0.2995 USDT |
2,846,477.2637 |
0.3080 USDT |
0.2895 USDT |
0.2964 USDT |
0.2916 USDT |
| 2024-11-16 |
0.2869 USDT |
3,669,436.7669 |
0.2824 USDT |
0.2789 USDT |
0.2830 USDT |
0.2944 USDT |
| 2024-11-15 |
0.2802 USDT |
6,503,150.1480 |
0.2885 USDT |
0.2670 USDT |
0.2726 USDT |
0.2756 USDT |
| 2024-11-14 |
0.3387 USDT |
4,613,423.6907 |
0.3270 USDT |
0.3152 USDT |
0.3235 USDT |
0.3194 USDT |
| 2024-11-13 |
0.3377 USDT |
2,591,406.9390 |
0.3599 USDT |
0.3145 USDT |
0.3251 USDT |
0.3228 USDT |
| 2024-11-12 |
0.3684 USDT |
4,965,518.2309 |
0.4062 USDT |
0.3300 USDT |
0.3446 USDT |
0.3468 USDT |
| 2024-11-11 |
0.3879 USDT |
5,678,538.4953 |
0.3286 USDT |
0.3269 USDT |
0.3413 USDT |
0.4060 USDT |
| 2024-11-10 |
0.3189 USDT |
4,546,091.1061 |
0.3075 USDT |
0.3052 USDT |
0.3186 USDT |
0.3224 USDT |
| 2024-11-09 |
0.2939 USDT |
4,937,870.8733 |
0.2832 USDT |
0.2814 USDT |
0.2843 USDT |
0.2962 USDT |
| 2024-11-08 |
0.2935 USDT |
3,786,208.7450 |
0.2963 USDT |
0.2878 USDT |
0.2896 USDT |
0.2888 USDT |
| 2024-11-07 |
0.3057 USDT |
2,383,182.7195 |
0.3059 USDT |
0.2931 USDT |
0.2989 USDT |
0.2984 USDT |
| 2024-11-06 |
0.2851 USDT |
5,159,760.4245 |
0.2662 USDT |
0.2641 USDT |
0.2760 USDT |
0.2875 USDT |
| 2024-11-05 |
0.2594 USDT |
3,845,433.8190 |
0.2527 USDT |
0.2516 USDT |
0.2551 USDT |
0.2630 USDT |
| 2024-11-04 |
0.2557 USDT |
3,663,776.1021 |
0.2550 USDT |
0.2488 USDT |
0.2505 USDT |
0.2499 USDT |
| 2024-11-03 |
0.2544 USDT |
4,418,111.4543 |
0.2676 USDT |
0.2409 USDT |
0.2483 USDT |
0.2542 USDT |
| 2024-11-02 |
0.2728 USDT |
3,768,561.8282 |
0.2731 USDT |
0.2628 USDT |
0.2665 USDT |
0.2694 USDT |
| 2024-11-01 |
0.2838 USDT |
4,374,250.1572 |
0.2892 USDT |
0.2725 USDT |
0.2775 USDT |
0.2756 USDT |
| 2024-10-31 |
0.2965 USDT |
3,015,459.5155 |
0.3030 USDT |
0.2880 USDT |
0.2915 USDT |
0.2892 USDT |
| 2024-10-30 |
0.3056 USDT |
2,922,561.3191 |
0.3136 USDT |
0.2963 USDT |
0.3006 USDT |
0.2987 USDT |
| 2024-10-29 |
0.3056 USDT |
3,715,981.7248 |
0.2993 USDT |
0.2947 USDT |
0.3001 USDT |
0.3147 USDT |
| 2024-10-28 |
0.2949 USDT |
3,983,005.7818 |
0.2988 USDT |
0.2794 USDT |
0.2865 USDT |
0.2890 USDT |
| 2024-10-27 |
0.2894 USDT |
3,628,453.7372 |
0.2709 USDT |
0.2691 USDT |
0.2720 USDT |
0.2970 USDT |
| 2024-10-26 |
0.2816 USDT |
5,265,755.0877 |
0.2849 USDT |
0.2688 USDT |
0.2724 USDT |
0.2713 USDT |
| 2024-10-25 |
0.3086 USDT |
3,257,764.2581 |
0.3138 USDT |
0.2986 USDT |
0.3048 USDT |
0.3015 USDT |
| 2024-10-24 |
0.3019 USDT |
4,814,139.2959 |
0.2881 USDT |
0.2876 USDT |
0.2915 USDT |
0.3154 USDT |
| 2024-10-23 |
0.3033 USDT |
3,433,758.2245 |
0.3128 USDT |
0.2799 USDT |
0.2844 USDT |
0.2833 USDT |
| 2024-10-22 |
0.3088 USDT |
4,101,328.0751 |
0.3076 USDT |
0.2950 USDT |
0.3030 USDT |
0.3122 USDT |
| 2024-10-21 |
0.3037 USDT |
2,932,619.6521 |
0.3048 USDT |
0.2969 USDT |
0.3010 USDT |
0.2969 USDT |
| 2024-10-20 |
0.3008 USDT |
1,906,465.4763 |
0.3094 USDT |
0.2897 USDT |
0.2945 USDT |
0.2940 USDT |
| 2024-10-19 |
0.3054 USDT |
2,990,876.4318 |
0.3051 USDT |
0.2978 USDT |
0.3017 USDT |
0.3086 USDT |
| 2024-10-18 |
0.2841 USDT |
2,653,780.6386 |
0.2699 USDT |
0.2651 USDT |
0.2727 USDT |
0.2893 USDT |
| 2024-10-17 |
0.2730 USDT |
3,251,974.5712 |
0.2740 USDT |
0.2627 USDT |
0.2693 USDT |
0.2745 USDT |
| 2024-10-16 |
0.2807 USDT |
4,938,366.4730 |
0.2796 USDT |
0.2737 USDT |
0.2784 USDT |
0.2793 USDT |
| 2024-10-15 |
0.2770 USDT |
6,071,818.8162 |
0.2833 USDT |
0.2612 USDT |
0.2719 USDT |
0.2761 USDT |
| 2024-10-14 |
0.2441 USDT |
888,851.8612 |
0.2429 USDT |
0.2387 USDT |
0.2415 USDT |
0.2512 USDT |
| 2024-10-13 |
0.2473 USDT |
1,631,602.2398 |
0.2490 USDT |
0.2444 USDT |
0.2466 USDT |
0.2484 USDT |
| 2024-10-12 |
0.2488 USDT |
3,968,294.3214 |
0.2475 USDT |
0.2444 USDT |
0.2478 USDT |
0.2489 USDT |
| 2024-10-11 |
0.2384 USDT |
2,339,405.6882 |
0.2399 USDT |
0.2343 USDT |
0.2375 USDT |
0.2395 USDT |
| 2024-10-10 |
0.2327 USDT |
4,863,273.9928 |
0.2256 USDT |
0.2238 USDT |
0.2273 USDT |
0.2372 USDT |
| 2024-10-09 |
0.2412 USDT |
5,083,676.0588 |
0.2468 USDT |
0.2255 USDT |
0.2284 USDT |
0.2281 USDT |
| 2024-10-08 |
0.2474 USDT |
4,477,346.1649 |
0.2482 USDT |
0.2359 USDT |
0.2415 USDT |
0.2410 USDT |
| 2024-10-07 |
0.2648 USDT |
4,389,747.9957 |
0.2652 USDT |
0.2538 USDT |
0.2590 USDT |
0.2582 USDT |
| 2024-10-06 |
0.2592 USDT |
1,376,384.3490 |
0.2602 USDT |
0.2562 USDT |
0.2581 USDT |
0.2574 USDT |