Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.2752 USDT |
193,715.4000 |
0.2818 USDT |
0.2658 USDT |
0.2861 USDT |
0.2720 USDT |
| 2024-09-14 |
0.2866 USDT |
373,144.7100 |
0.2745 USDT |
0.2740 USDT |
0.3011 USDT |
0.2816 USDT |
| 2024-09-13 |
0.2640 USDT |
554,550.4900 |
0.2560 USDT |
0.2521 USDT |
0.2740 USDT |
0.2721 USDT |
| 2024-09-12 |
0.2458 USDT |
702,500.4200 |
0.2317 USDT |
0.2317 USDT |
0.2595 USDT |
0.2556 USDT |
| 2024-09-11 |
0.2309 USDT |
427,219.0500 |
0.2387 USDT |
0.2225 USDT |
0.2396 USDT |
0.2315 USDT |
| 2024-09-10 |
0.2393 USDT |
334,614.4200 |
0.2396 USDT |
0.2319 USDT |
0.2464 USDT |
0.2409 USDT |
| 2024-09-09 |
0.2317 USDT |
844,770.0900 |
0.2257 USDT |
0.2242 USDT |
0.2451 USDT |
0.2421 USDT |
| 2024-09-08 |
0.2232 USDT |
1,157,784.4000 |
0.2249 USDT |
0.2170 USDT |
0.2294 USDT |
0.2258 USDT |
| 2024-09-07 |
0.2334 USDT |
430,458.3800 |
0.2385 USDT |
0.2302 USDT |
0.2399 USDT |
0.2365 USDT |
| 2024-09-06 |
0.2438 USDT |
1,184,582.0900 |
0.2541 USDT |
0.2295 USDT |
0.2593 USDT |
0.2365 USDT |
| 2024-09-05 |
0.2603 USDT |
577,035.6000 |
0.2643 USDT |
0.2519 USDT |
0.2703 USDT |
0.2555 USDT |
| 2024-09-04 |
0.2545 USDT |
1,333,610.2400 |
0.2455 USDT |
0.2360 USDT |
0.2774 USDT |
0.2686 USDT |
| 2024-09-03 |
0.2492 USDT |
434,550.2300 |
0.2519 USDT |
0.2436 USDT |
0.2547 USDT |
0.2494 USDT |
| 2024-09-02 |
0.2447 USDT |
1,732,395.8300 |
0.2265 USDT |
0.2231 USDT |
0.2608 USDT |
0.2478 USDT |
| 2024-09-01 |
0.2377 USDT |
1,216,795.0900 |
0.2395 USDT |
0.2283 USDT |
0.2483 USDT |
0.2332 USDT |
| 2024-08-31 |
0.2406 USDT |
1,286,784.2900 |
0.2318 USDT |
0.2315 USDT |
0.2480 USDT |
0.2354 USDT |
| 2024-08-30 |
0.2226 USDT |
1,072,119.2800 |
0.2176 USDT |
0.2139 USDT |
0.2346 USDT |
0.2308 USDT |
| 2024-08-29 |
0.2157 USDT |
602,368.8500 |
0.2059 USDT |
0.2059 USDT |
0.2264 USDT |
0.2163 USDT |
| 2024-08-28 |
0.2099 USDT |
1,042,512.9000 |
0.2104 USDT |
0.1968 USDT |
0.2169 USDT |
0.2105 USDT |
| 2024-08-27 |
0.2276 USDT |
1,119,015.0400 |
0.2218 USDT |
0.2120 USDT |
0.2382 USDT |
0.2124 USDT |
| 2024-08-26 |
0.2336 USDT |
479,421.4300 |
0.2414 USDT |
0.2206 USDT |
0.2450 USDT |
0.2221 USDT |
| 2024-08-25 |
0.2443 USDT |
427,914.7100 |
0.2536 USDT |
0.2379 USDT |
0.2550 USDT |
0.2427 USDT |
| 2024-08-24 |
0.2538 USDT |
498,408.6000 |
0.2456 USDT |
0.2455 USDT |
0.2638 USDT |
0.2517 USDT |
| 2024-08-23 |
0.2352 USDT |
468,390.7700 |
0.2336 USDT |
0.2275 USDT |
0.2440 USDT |
0.2440 USDT |
| 2024-08-22 |
0.2314 USDT |
186,644.0500 |
0.2316 USDT |
0.2265 USDT |
0.2347 USDT |
0.2311 USDT |
| 2024-08-21 |
0.2239 USDT |
260,051.2700 |
0.2244 USDT |
0.2175 USDT |
0.2325 USDT |
0.2300 USDT |
| 2024-08-20 |
0.2243 USDT |
391,331.7800 |
0.2199 USDT |
0.2153 USDT |
0.2295 USDT |
0.2222 USDT |
| 2024-08-19 |
0.2127 USDT |
172,749.5300 |
0.2135 USDT |
0.2094 USDT |
0.2178 USDT |
0.2149 USDT |
| 2024-08-18 |
0.2181 USDT |
321,680.2800 |
0.2173 USDT |
0.2143 USDT |
0.2230 USDT |
0.2191 USDT |
| 2024-08-17 |
0.2153 USDT |
406,547.4800 |
0.2130 USDT |
0.2092 USDT |
0.2202 USDT |
0.2175 USDT |
| 2024-08-16 |
0.2146 USDT |
390,440.8900 |
0.2149 USDT |
0.2069 USDT |
0.2206 USDT |
0.2156 USDT |