Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.2618 USDT |
5,672.5200 |
0.2636 USDT |
0.2616 USDT |
0.2636 USDT |
0.2617 USDT |
| 2024-12-23 |
0.2514 USDT |
77,047.4800 |
0.2528 USDT |
0.2423 USDT |
0.2601 USDT |
0.2548 USDT |
| 2024-12-22 |
0.2534 USDT |
204,818.1200 |
0.2514 USDT |
0.2460 USDT |
0.2642 USDT |
0.2529 USDT |
| 2024-12-21 |
0.2704 USDT |
390,230.7800 |
0.2707 USDT |
0.2482 USDT |
0.2870 USDT |
0.2510 USDT |
| 2024-12-20 |
0.2390 USDT |
452,023.5700 |
0.2537 USDT |
0.2236 USDT |
0.2634 USDT |
0.2622 USDT |
| 2024-12-19 |
0.2739 USDT |
577,060.6300 |
0.2799 USDT |
0.2473 USDT |
0.2949 USDT |
0.2546 USDT |
| 2024-12-18 |
0.2981 USDT |
681,504.6300 |
0.3061 USDT |
0.2640 USDT |
0.3380 USDT |
0.2859 USDT |
| 2024-12-17 |
0.3193 USDT |
293,250.1100 |
0.3260 USDT |
0.3038 USDT |
0.3283 USDT |
0.3038 USDT |
| 2024-12-16 |
0.3334 USDT |
253,474.5700 |
0.3422 USDT |
0.3191 USDT |
0.3475 USDT |
0.3340 USDT |
| 2024-12-15 |
0.3332 USDT |
319,238.0500 |
0.3287 USDT |
0.3194 USDT |
0.3460 USDT |
0.3383 USDT |
| 2024-12-14 |
0.3411 USDT |
475,417.7100 |
0.3439 USDT |
0.3205 USDT |
0.3588 USDT |
0.3218 USDT |
| 2024-12-13 |
0.3373 USDT |
733,957.6400 |
0.3241 USDT |
0.3192 USDT |
0.3505 USDT |
0.3436 USDT |
| 2024-12-12 |
0.3333 USDT |
1,158,399.3100 |
0.3317 USDT |
0.3170 USDT |
0.3485 USDT |
0.3232 USDT |
| 2024-12-11 |
0.3219 USDT |
847,333.5000 |
0.3130 USDT |
0.3018 USDT |
0.3365 USDT |
0.3251 USDT |
| 2024-12-10 |
0.3116 USDT |
1,934,506.3100 |
0.3218 USDT |
0.2817 USDT |
0.3612 USDT |
0.3122 USDT |
| 2024-12-09 |
0.4144 USDT |
943,130.0300 |
0.4475 USDT |
0.3935 USDT |
0.4521 USDT |
0.4013 USDT |
| 2024-12-08 |
0.4499 USDT |
517,040.5400 |
0.4708 USDT |
0.4328 USDT |
0.4763 USDT |
0.4353 USDT |
| 2024-12-07 |
0.4760 USDT |
359,296.5600 |
0.4849 USDT |
0.4674 USDT |
0.4901 USDT |
0.4751 USDT |
| 2024-12-06 |
0.4907 USDT |
1,191,939.5297 |
0.4856 USDT |
0.4691 USDT |
0.5088 USDT |
0.4886 USDT |
| 2024-12-05 |
0.4895 USDT |
1,837,388.7294 |
0.4678 USDT |
0.4490 USDT |
0.5259 USDT |
0.4967 USDT |
| 2024-12-04 |
0.5042 USDT |
5,956,541.3374 |
0.4358 USDT |
0.4247 USDT |
0.8300 USDT |
0.4735 USDT |
| 2024-12-03 |
0.4187 USDT |
1,068,409.2400 |
0.4239 USDT |
0.3852 USDT |
0.4424 USDT |
0.4235 USDT |
| 2024-12-02 |
0.3877 USDT |
541,260.7400 |
0.3915 USDT |
0.3626 USDT |
0.4090 USDT |
0.4044 USDT |
| 2024-12-01 |
0.3919 USDT |
586,706.7200 |
0.3935 USDT |
0.3744 USDT |
0.4093 USDT |
0.3872 USDT |
| 2024-11-30 |
0.3805 USDT |
278,077.0500 |
0.3760 USDT |
0.3700 USDT |
0.3966 USDT |
0.3855 USDT |
| 2024-11-29 |
0.3935 USDT |
197,896.8300 |
0.4043 USDT |
0.3863 USDT |
0.4043 USDT |
0.3863 USDT |
| 2024-11-28 |
0.3958 USDT |
1,025,595.2100 |
0.3771 USDT |
0.3700 USDT |
0.4172 USDT |
0.4069 USDT |
| 2024-11-27 |
0.3754 USDT |
656,391.4000 |
0.3571 USDT |
0.3498 USDT |
0.3968 USDT |
0.3755 USDT |
| 2024-11-26 |
0.3658 USDT |
1,141,706.4600 |
0.3481 USDT |
0.3414 USDT |
0.3939 USDT |
0.3520 USDT |
| 2024-11-25 |
0.3508 USDT |
854,130.9300 |
0.3402 USDT |
0.3285 USDT |
0.3637 USDT |
0.3483 USDT |
| 2024-11-24 |
0.3288 USDT |
735,625.3400 |
0.3242 USDT |
0.3052 USDT |
0.3488 USDT |
0.3233 USDT |
| 2024-11-23 |
0.3293 USDT |
733,021.2100 |
0.3175 USDT |
0.3175 USDT |
0.3440 USDT |
0.3265 USDT |
| 2024-11-22 |
0.3213 USDT |
481,230.3487 |
0.3363 USDT |
0.3072 USDT |
0.3377 USDT |
0.3110 USDT |
| 2024-11-21 |
0.3108 USDT |
1,397,337.9300 |
0.2892 USDT |
0.2705 USDT |
0.3480 USDT |
0.3360 USDT |
| 2024-11-20 |
0.3074 USDT |
466,353.2100 |
0.3127 USDT |
0.2930 USDT |
0.3179 USDT |
0.2964 USDT |
| 2024-11-19 |
0.3058 USDT |
309,150.0300 |
0.3085 USDT |
0.2971 USDT |
0.3166 USDT |
0.3138 USDT |
| 2024-11-18 |
0.3003 USDT |
731,534.0900 |
0.2890 USDT |
0.2855 USDT |
0.3120 USDT |
0.3061 USDT |
| 2024-11-17 |
0.3003 USDT |
743,349.6100 |
0.3078 USDT |
0.2831 USDT |
0.3144 USDT |
0.2840 USDT |
| 2024-11-16 |
0.2916 USDT |
1,095,492.1200 |
0.2821 USDT |
0.2788 USDT |
0.3107 USDT |
0.3107 USDT |
| 2024-11-15 |
0.2795 USDT |
731,762.1200 |
0.2893 USDT |
0.2672 USDT |
0.2935 USDT |
0.2711 USDT |
| 2024-11-14 |
0.3393 USDT |
1,649,969.5000 |
0.3273 USDT |
0.2987 USDT |
0.3616 USDT |
0.2998 USDT |
| 2024-11-13 |
0.3368 USDT |
908,065.6100 |
0.3586 USDT |
0.3150 USDT |
0.3669 USDT |
0.3445 USDT |
| 2024-11-12 |
0.3676 USDT |
1,308,071.0400 |
0.4053 USDT |
0.3312 USDT |
0.4053 USDT |
0.3483 USDT |
| 2024-11-11 |
0.3954 USDT |
3,483,525.0393 |
0.3301 USDT |
0.3278 USDT |
0.4748 USDT |
0.4011 USDT |
| 2024-11-10 |
0.3198 USDT |
468,155.8600 |
0.3085 USDT |
0.3053 USDT |
0.3298 USDT |
0.3172 USDT |
| 2024-11-09 |
0.2980 USDT |
298,770.2200 |
0.2836 USDT |
0.2821 USDT |
0.3058 USDT |
0.2993 USDT |
| 2024-11-08 |
0.2903 USDT |
206,437.8400 |
0.2971 USDT |
0.2796 USDT |
0.3052 USDT |
0.2822 USDT |
| 2024-11-07 |
0.3028 USDT |
141,590.3800 |
0.3057 USDT |
0.2895 USDT |
0.3174 USDT |
0.2895 USDT |
| 2024-11-06 |
0.2854 USDT |
288,490.1500 |
0.2660 USDT |
0.2642 USDT |
0.2961 USDT |
0.2961 USDT |
| 2024-11-05 |
0.2622 USDT |
170,411.7700 |
0.2534 USDT |
0.2530 USDT |
0.2678 USDT |
0.2653 USDT |