Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.2815 USDT |
36,061,164.9262 |
0.2836 USDT |
0.2732 USDT |
0.2781 USDT |
0.2885 USDT |
| 2024-06-26 |
0.2948 USDT |
39,049,351.3891 |
0.3009 USDT |
0.2800 USDT |
0.2874 USDT |
0.2845 USDT |
| 2024-06-25 |
0.2864 USDT |
54,183,466.3972 |
0.2788 USDT |
0.2764 USDT |
0.2803 USDT |
0.3002 USDT |
| 2024-06-24 |
0.2668 USDT |
65,508,413.0784 |
0.2733 USDT |
0.2450 USDT |
0.2617 USDT |
0.2808 USDT |
| 2024-06-23 |
0.2955 USDT |
35,006,978.0236 |
0.3014 USDT |
0.2677 USDT |
0.2740 USDT |
0.2739 USDT |
| 2024-06-22 |
0.3027 USDT |
36,310,133.4103 |
0.3068 USDT |
0.2963 USDT |
0.3003 USDT |
0.3085 USDT |
| 2024-06-21 |
0.3040 USDT |
47,623,175.9940 |
0.3023 USDT |
0.2946 USDT |
0.3027 USDT |
0.3069 USDT |
| 2024-06-20 |
0.2958 USDT |
18,353,260.8368 |
0.2896 USDT |
0.2836 USDT |
0.2896 USDT |
0.3069 USDT |
| 2024-06-19 |
0.2956 USDT |
40,601,577.2388 |
0.2977 USDT |
0.2845 USDT |
0.2872 USDT |
0.2845 USDT |
| 2024-06-18 |
0.3009 USDT |
56,325,896.7568 |
0.3439 USDT |
0.2583 USDT |
0.2951 USDT |
0.2926 USDT |
| 2024-06-17 |
0.3573 USDT |
49,641,263.8388 |
0.3837 USDT |
0.3322 USDT |
0.3496 USDT |
0.3451 USDT |
| 2024-06-16 |
0.3680 USDT |
28,652,475.5529 |
0.3633 USDT |
0.3499 USDT |
0.3586 USDT |
0.3882 USDT |
| 2024-06-15 |
0.3685 USDT |
43,522,065.2941 |
0.3671 USDT |
0.3588 USDT |
0.3644 USDT |
0.3594 USDT |
| 2024-06-14 |
0.3831 USDT |
43,108,673.2442 |
0.3833 USDT |
0.3501 USDT |
0.3648 USDT |
0.3621 USDT |
| 2024-06-13 |
0.3977 USDT |
42,091,503.4500 |
0.4153 USDT |
0.3729 USDT |
0.3797 USDT |
0.3761 USDT |
| 2024-06-12 |
0.4117 USDT |
51,329,154.4437 |
0.4065 USDT |
0.3878 USDT |
0.4047 USDT |
0.4152 USDT |
| 2024-06-11 |
0.4058 USDT |
47,115,095.3784 |
0.4155 USDT |
0.3820 USDT |
0.4012 USDT |
0.3993 USDT |
| 2024-06-10 |
0.4247 USDT |
24,545,221.0934 |
0.4307 USDT |
0.4148 USDT |
0.4216 USDT |
0.4206 USDT |
| 2024-06-09 |
0.4427 USDT |
31,624,557.6190 |
0.4540 USDT |
0.4273 USDT |
0.4388 USDT |
0.4368 USDT |
| 2024-06-08 |
0.4839 USDT |
34,475,221.8851 |
0.4823 USDT |
0.4562 USDT |
0.4706 USDT |
0.4692 USDT |
| 2024-06-07 |
0.5324 USDT |
35,066,287.8131 |
0.5523 USDT |
0.3822 USDT |
0.4531 USDT |
0.4507 USDT |
| 2024-06-06 |
0.5649 USDT |
23,983,174.7855 |
0.5519 USDT |
0.5413 USDT |
0.5568 USDT |
0.5784 USDT |
| 2024-06-05 |
0.5162 USDT |
29,783,885.0966 |
0.5161 USDT |
0.5018 USDT |
0.5131 USDT |
0.5464 USDT |
| 2024-06-04 |
0.5137 USDT |
30,804,864.3046 |
0.5315 USDT |
0.4842 USDT |
0.4980 USDT |
0.5113 USDT |
| 2024-06-03 |
0.5778 USDT |
27,778,224.1208 |
0.5891 USDT |
0.5343 USDT |
0.5459 USDT |
0.5399 USDT |
| 2024-06-02 |
0.6289 USDT |
22,903,530.1196 |
0.6300 USDT |
0.5760 USDT |
0.5961 USDT |
0.5806 USDT |
| 2024-06-01 |
0.5729 USDT |
30,875,083.1060 |
0.5368 USDT |
0.5233 USDT |
0.5350 USDT |
0.6284 USDT |
| 2024-05-31 |
0.5283 USDT |
22,820,898.4310 |
0.5070 USDT |
0.5017 USDT |
0.5190 USDT |
0.5239 USDT |
| 2024-05-30 |
0.5141 USDT |
27,441,196.1734 |
0.4977 USDT |
0.4837 USDT |
0.4988 USDT |
0.5186 USDT |
| 2024-05-29 |
0.5064 USDT |
32,022,958.2168 |
0.4877 USDT |
0.4841 USDT |
0.4928 USDT |
0.4952 USDT |
| 2024-05-28 |
0.4888 USDT |
37,693,176.6194 |
0.4925 USDT |
0.4641 USDT |
0.4794 USDT |
0.4827 USDT |
| 2024-05-27 |
0.4816 USDT |
21,517,500.2331 |
0.4874 USDT |
0.4655 USDT |
0.4773 USDT |
0.4819 USDT |
| 2024-05-26 |
0.4757 USDT |
24,331,712.6350 |
0.4696 USDT |
0.4569 USDT |
0.4690 USDT |
0.5108 USDT |
| 2024-05-25 |
0.4841 USDT |
30,836,748.9123 |
0.4890 USDT |
0.4535 USDT |
0.4701 USDT |
0.4730 USDT |
| 2024-05-24 |
0.4457 USDT |
39,269,017.6600 |
0.4358 USDT |
0.4115 USDT |
0.4243 USDT |
0.4853 USDT |
| 2024-05-23 |
0.4409 USDT |
36,161,337.9514 |
0.4628 USDT |
0.4046 USDT |
0.4200 USDT |
0.4236 USDT |
| 2024-05-22 |
0.4071 USDT |
45,147,843.4473 |
0.3824 USDT |
0.3743 USDT |
0.3824 USDT |
0.4373 USDT |
| 2024-05-21 |
0.3691 USDT |
33,515,253.1860 |
0.3705 USDT |
0.3575 USDT |
0.3661 USDT |
0.3647 USDT |
| 2024-05-20 |
0.3404 USDT |
26,977,443.4397 |
0.3373 USDT |
0.3258 USDT |
0.3412 USDT |
0.3489 USDT |
| 2024-05-19 |
0.3591 USDT |
19,571,343.4837 |
0.3681 USDT |
0.3430 USDT |
0.3493 USDT |
0.3482 USDT |
| 2024-05-18 |
0.4108 USDT |
27,836,361.7009 |
0.4131 USDT |
0.3876 USDT |
0.3973 USDT |
0.3979 USDT |
| 2024-05-17 |
0.4345 USDT |
34,682,467.8884 |
0.4429 USDT |
0.4136 USDT |
0.4195 USDT |
0.4178 USDT |
| 2024-05-16 |
0.4323 USDT |
49,102,216.8147 |
0.4342 USDT |
0.4025 USDT |
0.4154 USDT |
0.4417 USDT |
| 2024-05-15 |
0.4200 USDT |
47,842,464.1858 |
0.3932 USDT |
0.3853 USDT |
0.3942 USDT |
0.4332 USDT |
| 2024-05-14 |
0.3975 USDT |
36,556,148.1064 |
0.3891 USDT |
0.3718 USDT |
0.3874 USDT |
0.4025 USDT |
| 2024-05-13 |
0.4072 USDT |
39,625,380.9685 |
0.4306 USDT |
0.3786 USDT |
0.3885 USDT |
0.3867 USDT |
| 2024-05-12 |
0.4477 USDT |
23,608,269.6867 |
0.4632 USDT |
0.4293 USDT |
0.4324 USDT |
0.4310 USDT |
| 2024-05-11 |
0.4352 USDT |
25,848,107.2382 |
0.4383 USDT |
0.4190 USDT |
0.4300 USDT |
0.4758 USDT |
| 2024-05-10 |
0.4538 USDT |
29,286,216.9385 |
0.4611 USDT |
0.4295 USDT |
0.4449 USDT |
0.4410 USDT |
| 2024-05-09 |
0.4459 USDT |
30,484,958.9237 |
0.4317 USDT |
0.4235 USDT |
0.4320 USDT |
0.4653 USDT |