Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3294 USDT |
620,383.0600 |
0.3175 USDT |
0.3175 USDT |
0.3440 USDT |
0.3323 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 |
| 2024-11-04 |
0.2550 USDT |
193,070.0300 |
0.2543 USDT |
0.2491 USDT |
0.2616 USDT |
0.2502 USDT |
| 2024-11-03 |
0.2519 USDT |
237,762.8600 |
0.2680 USDT |
0.2410 USDT |
0.2712 USDT |
0.2502 USDT |
| 2024-11-02 |
0.2710 USDT |
39,945.6500 |
0.2732 USDT |
0.2631 USDT |
0.2784 USDT |
0.2716 USDT |
| 2024-11-01 |
0.2834 USDT |
129,373.2300 |
0.2918 USDT |
0.2725 USDT |
0.2930 USDT |
0.2791 USDT |
| 2024-10-31 |
0.2946 USDT |
73,812.7400 |
0.3040 USDT |
0.2812 USDT |
0.3040 USDT |
0.2841 USDT |
| 2024-10-30 |
0.3043 USDT |
118,808.6200 |
0.3141 USDT |
0.2960 USDT |
0.3145 USDT |
0.3008 USDT |
| 2024-10-29 |
0.3082 USDT |
421,725.3875 |
0.2995 USDT |
0.2946 USDT |
0.3205 USDT |
0.3138 USDT |
| 2024-10-28 |
0.2946 USDT |
312,925.0700 |
0.2994 USDT |
0.2799 USDT |
0.3035 USDT |
0.2996 USDT |
| 2024-10-27 |
0.2888 USDT |
174,016.5500 |
0.2704 USDT |
0.2694 USDT |
0.3051 USDT |
0.2993 USDT |
| 2024-10-26 |
0.2834 USDT |
389,622.6600 |
0.2849 USDT |
0.2689 USDT |
0.2913 USDT |
0.2707 USDT |
| 2024-10-25 |
0.2956 USDT |
421,475.7300 |
0.3146 USDT |
0.2660 USDT |
0.3150 USDT |
0.2740 USDT |
| 2024-10-24 |
0.3035 USDT |
595,924.3000 |
0.2886 USDT |
0.2885 USDT |
0.3164 USDT |
0.3149 USDT |
| 2024-10-23 |
0.2992 USDT |
617,238.9600 |
0.3132 USDT |
0.2742 USDT |
0.3188 USDT |
0.2822 USDT |
| 2024-10-22 |
0.3085 USDT |
975,457.5800 |
0.3082 USDT |
0.2956 USDT |
0.3230 USDT |
0.3118 USDT |
| 2024-10-21 |
0.3007 USDT |
519,660.3500 |
0.3041 USDT |
0.2906 USDT |
0.3106 USDT |
0.3027 USDT |
| 2024-10-20 |
0.3002 USDT |
613,076.7400 |
0.3109 USDT |
0.2889 USDT |
0.3202 USDT |
0.3020 USDT |
| 2024-10-19 |
0.3074 USDT |
647,897.4700 |
0.3051 USDT |
0.2981 USDT |
0.3155 USDT |
0.3090 USDT |
| 2024-10-18 |
0.2869 USDT |
767,211.1700 |
0.2697 USDT |
0.2641 USDT |
0.3052 USDT |
0.2990 USDT |
| 2024-10-17 |
0.2724 USDT |
301,726.9100 |
0.2740 USDT |
0.2627 USDT |
0.2831 USDT |
0.2717 USDT |
| 2024-10-16 |
0.2812 USDT |
418,561.8700 |
0.2792 USDT |
0.2732 USDT |
0.2897 USDT |
0.2813 USDT |
| 2024-10-15 |
0.2783 USDT |
633,944.9500 |
0.2833 USDT |
0.2604 USDT |
0.2946 USDT |
0.2763 USDT |
| 2024-10-14 |
0.2595 USDT |
338,018.7300 |
0.2434 USDT |
0.2396 USDT |
0.2749 USDT |
0.2717 USDT |
| 2024-10-13 |
0.2436 USDT |
299,500.3700 |
0.2489 USDT |
0.2315 USDT |
0.2506 USDT |
0.2414 USDT |
| 2024-10-12 |
0.2494 USDT |
101,711.9000 |
0.2470 USDT |
0.2450 USDT |
0.2526 USDT |
0.2497 USDT |
| 2024-10-11 |
0.2420 USDT |
388,509.1500 |
0.2404 USDT |
0.2338 USDT |
0.2530 USDT |
0.2470 USDT |
| 2024-10-10 |
0.2314 USDT |
198,735.4188 |
0.2257 USDT |
0.2240 USDT |
0.2402 USDT |
0.2392 USDT |
| 2024-10-09 |
0.2390 USDT |
243,841.5500 |
0.2460 USDT |
0.2259 USDT |
0.2519 USDT |
0.2364 USDT |
| 2024-10-08 |
0.2468 USDT |
526,049.1700 |
0.2489 USDT |
0.2368 USDT |
0.2563 USDT |
0.2460 USDT |
| 2024-10-07 |
0.2664 USDT |
162,687.6700 |
0.2651 USDT |
0.2541 USDT |
0.2744 USDT |
0.2570 USDT |
| 2024-10-06 |
0.2611 USDT |
228,490.5100 |
0.2602 USDT |
0.2559 USDT |
0.2678 USDT |
0.2643 USDT |
| 2024-10-05 |
0.2608 USDT |
152,793.1300 |
0.2627 USDT |
0.2552 USDT |
0.2670 USDT |
0.2618 USDT |