Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.2603 USDT |
247,214.4900 |
0.2586 USDT |
0.2539 USDT |
0.2666 USDT |
0.2619 USDT |
| 2024-10-03 |
0.2579 USDT |
519,641.6000 |
0.2616 USDT |
0.2463 USDT |
0.2678 USDT |
0.2575 USDT |
| 2024-10-02 |
0.2708 USDT |
327,308.0600 |
0.2695 USDT |
0.2642 USDT |
0.2802 USDT |
0.2752 USDT |
| 2024-10-01 |
0.2945 USDT |
690,612.7300 |
0.3006 USDT |
0.2671 USDT |
0.3122 USDT |
0.2753 USDT |
| 2024-09-30 |
0.3033 USDT |
325,007.8200 |
0.3163 USDT |
0.2920 USDT |
0.3177 USDT |
0.3015 USDT |
| 2024-09-29 |
0.3271 USDT |
453,250.1900 |
0.3302 USDT |
0.3123 USDT |
0.3428 USDT |
0.3152 USDT |
| 2024-09-28 |
0.3306 USDT |
276,233.7400 |
0.3366 USDT |
0.3226 USDT |
0.3451 USDT |
0.3294 USDT |
| 2024-09-27 |
0.3380 USDT |
371,625.2200 |
0.3350 USDT |
0.3273 USDT |
0.3509 USDT |
0.3365 USDT |
| 2024-09-26 |
0.3195 USDT |
492,392.0700 |
0.3073 USDT |
0.3007 USDT |
0.3364 USDT |
0.3324 USDT |
| 2024-09-25 |
0.3240 USDT |
612,565.9700 |
0.3388 USDT |
0.3083 USDT |
0.3516 USDT |
0.3105 USDT |
| 2024-09-24 |
0.3249 USDT |
394,162.7800 |
0.3111 USDT |
0.3053 USDT |
0.3353 USDT |
0.3331 USDT |
| 2024-09-23 |
0.3154 USDT |
253,814.2700 |
0.3092 USDT |
0.3017 USDT |
0.3281 USDT |
0.3123 USDT |
| 2024-09-22 |
0.3177 USDT |
234,244.6500 |
0.3236 USDT |
0.3053 USDT |
0.3268 USDT |
0.3174 USDT |
| 2024-09-21 |
0.3275 USDT |
137,634.8500 |
0.3400 USDT |
0.3161 USDT |
0.3490 USDT |
0.3204 USDT |
| 2024-09-20 |
0.3128 USDT |
547,897.7600 |
0.3217 USDT |
0.3001 USDT |
0.3290 USDT |
0.3201 USDT |
| 2024-09-19 |
0.3229 USDT |
704,494.5300 |
0.3053 USDT |
0.3050 USDT |
0.3540 USDT |
0.3212 USDT |
| 2024-09-18 |
0.2890 USDT |
672,355.7900 |
0.2776 USDT |
0.2729 USDT |
0.2985 USDT |
0.2936 USDT |
| 2024-09-17 |
0.2727 USDT |
252,126.3500 |
0.2597 USDT |
0.2588 USDT |
0.2840 USDT |
0.2778 USDT |
| 2024-09-16 |
0.2601 USDT |
284,024.8000 |
0.2698 USDT |
0.2518 USDT |
0.2698 USDT |
0.2552 USDT |