Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: MERL-USDT
Date Price Volume Open Low High Close
2024-12-24 0.2644 USDT 186,328.1500 0.2636 USDT 0.2541 USDT 0.2820 USDT 0.2739 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