Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.4659 USDT |
31,094,672.5945 |
0.5373 USDT |
0.4175 USDT |
0.4319 USDT |
0.4341 USDT |
| 2024-05-07 |
0.5279 USDT |
18,647,669.1339 |
0.5245 USDT |
0.5101 USDT |
0.5254 USDT |
0.5136 USDT |
| 2024-05-06 |
0.5481 USDT |
18,118,765.4325 |
0.5418 USDT |
0.5172 USDT |
0.5379 USDT |
0.5666 USDT |
| 2024-05-05 |
0.5602 USDT |
18,704,397.1648 |
0.5790 USDT |
0.5387 USDT |
0.5517 USDT |
0.5481 USDT |
| 2024-05-04 |
0.6001 USDT |
23,905,845.6361 |
0.6249 USDT |
0.5777 USDT |
0.5892 USDT |
0.5872 USDT |
| 2024-05-03 |
0.5366 USDT |
21,397,842.1426 |
0.5428 USDT |
0.5141 USDT |
0.5227 USDT |
0.5625 USDT |
| 2024-05-02 |
0.5253 USDT |
31,249,133.0769 |
0.5327 USDT |
0.4997 USDT |
0.5108 USDT |
0.5434 USDT |
| 2024-05-01 |
0.5168 USDT |
38,210,450.6306 |
0.5448 USDT |
0.4818 USDT |
0.5055 USDT |
0.5364 USDT |
| 2024-04-30 |
0.5918 USDT |
15,364,439.1614 |
0.6284 USDT |
0.5558 USDT |
0.5758 USDT |
0.5744 USDT |
| 2024-04-29 |
0.6399 USDT |
6,181,178.6372 |
0.6524 USDT |
0.5928 USDT |
0.6194 USDT |
0.6212 USDT |
| 2024-04-28 |
0.6566 USDT |
6,124,671.0653 |
0.7139 USDT |
0.5880 USDT |
0.6221 USDT |
0.6301 USDT |
| 2024-04-27 |
0.6698 USDT |
4,690,687.1169 |
0.7168 USDT |
0.6297 USDT |
0.6560 USDT |
0.6933 USDT |
| 2024-04-26 |
0.7726 USDT |
7,795,539.7816 |
0.8522 USDT |
0.7139 USDT |
0.7274 USDT |
0.7218 USDT |
| 2024-04-25 |
0.8623 USDT |
7,152,082.1418 |
0.8353 USDT |
0.8060 USDT |
0.8445 USDT |
0.8903 USDT |
| 2024-04-24 |
0.8680 USDT |
12,074,554.2996 |
0.8479 USDT |
0.8166 USDT |
0.8483 USDT |
0.8324 USDT |
| 2024-04-23 |
0.8949 USDT |
4,076,490.5504 |
0.9596 USDT |
0.8129 USDT |
0.8406 USDT |
0.8285 USDT |
| 2024-04-22 |
1.0743 USDT |
2,536,471.8534 |
1.1150 USDT |
1.0330 USDT |
1.0569 USDT |
1.0455 USDT |
| 2024-04-21 |
1.1385 USDT |
2,695,939.6429 |
1.2328 USDT |
1.0738 USDT |
1.1200 USDT |
1.0933 USDT |
| 2024-04-20 |
1.1095 USDT |
4,234,518.5635 |
1.1086 USDT |
1.0230 USDT |
1.0751 USDT |
1.1854 USDT |