Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.2305 USDT |
316,794.9900 |
0.2313 USDT |
0.2163 USDT |
0.2370 USDT |
0.2187 USDT |
| 2024-08-14 |
0.2409 USDT |
424,351.4100 |
0.2472 USDT |
0.2299 USDT |
0.2508 USDT |
0.2333 USDT |
| 2024-08-13 |
0.2445 USDT |
641,659.7500 |
0.2537 USDT |
0.2381 USDT |
0.2552 USDT |
0.2458 USDT |
| 2024-08-12 |
0.2507 USDT |
905,031.9200 |
0.2343 USDT |
0.2326 USDT |
0.2664 USDT |
0.2538 USDT |
| 2024-08-11 |
0.2463 USDT |
346,290.8400 |
0.2493 USDT |
0.2319 USDT |
0.2565 USDT |
0.2340 USDT |
| 2024-08-10 |
0.2487 USDT |
645,513.0200 |
0.2501 USDT |
0.2430 USDT |
0.2525 USDT |
0.2492 USDT |
| 2024-08-09 |
0.2337 USDT |
515,664.5500 |
0.2282 USDT |
0.2273 USDT |
0.2391 USDT |
0.2375 USDT |
| 2024-08-08 |
0.2116 USDT |
890,187.7300 |
0.1978 USDT |
0.1924 USDT |
0.2260 USDT |
0.2260 USDT |
| 2024-08-07 |
0.2004 USDT |
1,226,746.3300 |
0.1992 USDT |
0.1949 USDT |
0.2107 USDT |
0.1977 USDT |
| 2024-08-06 |
0.1974 USDT |
1,054,490.1200 |
0.1808 USDT |
0.1808 USDT |
0.2071 USDT |
0.2004 USDT |
| 2024-08-05 |
0.1842 USDT |
3,290,738.2000 |
0.2129 USDT |
0.1679 USDT |
0.2138 USDT |
0.1817 USDT |
| 2024-08-04 |
0.2134 USDT |
868,831.7000 |
0.2235 USDT |
0.2016 USDT |
0.2280 USDT |
0.2078 USDT |
| 2024-08-03 |
0.2324 USDT |
1,082,320.5600 |
0.2427 USDT |
0.2176 USDT |
0.2442 USDT |
0.2213 USDT |
| 2024-08-02 |
0.2626 USDT |
567,625.2800 |
0.2750 USDT |
0.2461 USDT |
0.2796 USDT |
0.2489 USDT |
| 2024-08-01 |
0.2665 USDT |
729,150.1600 |
0.2723 USDT |
0.2587 USDT |
0.2754 USDT |
0.2608 USDT |
| 2024-07-31 |
0.2814 USDT |
422,819.9100 |
0.2868 USDT |
0.2687 USDT |
0.2924 USDT |
0.2693 USDT |
| 2024-07-30 |
0.2881 USDT |
623,878.0900 |
0.2828 USDT |
0.2766 USDT |
0.2965 USDT |
0.2903 USDT |
| 2024-07-29 |
0.2888 USDT |
1,122,944.8200 |
0.2922 USDT |
0.2724 USDT |
0.2991 USDT |
0.2828 USDT |
| 2024-07-28 |
0.2928 USDT |
734,278.7500 |
0.2913 USDT |
0.2813 USDT |
0.3022 USDT |
0.2952 USDT |
| 2024-07-27 |
0.2973 USDT |
516,935.3200 |
0.2833 USDT |
0.2806 USDT |
0.3102 USDT |
0.2972 USDT |
| 2024-07-26 |
0.2781 USDT |
423,985.3900 |
0.2668 USDT |
0.2663 USDT |
0.2909 USDT |
0.2853 USDT |
| 2024-07-25 |
0.2610 USDT |
1,216,405.2500 |
0.2743 USDT |
0.2512 USDT |
0.2775 USDT |
0.2681 USDT |
| 2024-07-24 |
0.2844 USDT |
693,260.6100 |
0.2936 USDT |
0.2731 USDT |
0.2952 USDT |
0.2755 USDT |
| 2024-07-23 |
0.3044 USDT |
1,407,880.3200 |
0.3103 USDT |
0.2856 USDT |
0.3221 USDT |
0.2894 USDT |
| 2024-07-22 |
0.3077 USDT |
2,674,824.3400 |
0.2768 USDT |
0.2699 USDT |
0.3359 USDT |
0.3204 USDT |
| 2024-07-21 |
0.2684 USDT |
735,250.6100 |
0.2763 USDT |
0.2564 USDT |
0.2783 USDT |
0.2760 USDT |
| 2024-07-20 |
0.2705 USDT |
681,081.7300 |
0.2628 USDT |
0.2619 USDT |
0.2818 USDT |
0.2742 USDT |
| 2024-07-19 |
0.2566 USDT |
328,672.8600 |
0.2543 USDT |
0.2502 USDT |
0.2635 USDT |
0.2622 USDT |
| 2024-07-18 |
0.2519 USDT |
726,653.0700 |
0.2493 USDT |
0.2457 USDT |
0.2582 USDT |
0.2500 USDT |
| 2024-07-17 |
0.2645 USDT |
1,821,027.3100 |
0.2678 USDT |
0.2461 USDT |
0.2750 USDT |
0.2537 USDT |
| 2024-07-16 |
0.2784 USDT |
1,072,111.7400 |
0.2901 USDT |
0.2662 USDT |
0.2935 USDT |
0.2662 USDT |
| 2024-07-15 |
0.2841 USDT |
959,608.7177 |
0.2740 USDT |
0.2731 USDT |
0.2927 USDT |
0.2885 USDT |
| 2024-07-14 |
0.2691 USDT |
463,705.1100 |
0.2612 USDT |
0.2572 USDT |
0.2782 USDT |
0.2736 USDT |
| 2024-07-13 |
0.2605 USDT |
583,572.0800 |
0.2607 USDT |
0.2525 USDT |
0.2669 USDT |
0.2601 USDT |
| 2024-07-12 |
0.2551 USDT |
273,497.0100 |
0.2505 USDT |
0.2472 USDT |
0.2625 USDT |
0.2587 USDT |
| 2024-07-11 |
0.2576 USDT |
410,099.3300 |
0.2530 USDT |
0.2468 USDT |
0.2699 USDT |
0.2539 USDT |
| 2024-07-10 |
0.2590 USDT |
385,846.0100 |
0.2550 USDT |
0.2517 USDT |
0.2687 USDT |
0.2565 USDT |
| 2024-07-09 |
0.2567 USDT |
1,065,930.7800 |
0.2408 USDT |
0.2397 USDT |
0.2716 USDT |
0.2564 USDT |
| 2024-07-08 |
0.2398 USDT |
1,109,214.0400 |
0.2400 USDT |
0.2286 USDT |
0.2518 USDT |
0.2475 USDT |
| 2024-07-07 |
0.2390 USDT |
1,173,276.5000 |
0.2363 USDT |
0.2271 USDT |
0.2543 USDT |
0.2465 USDT |
| 2024-07-06 |
0.2239 USDT |
1,067,853.8900 |
0.2150 USDT |
0.2140 USDT |
0.2350 USDT |
0.2323 USDT |
| 2024-07-05 |
0.2196 USDT |
2,557,012.2300 |
0.2359 USDT |
0.2053 USDT |
0.2359 USDT |
0.2137 USDT |
| 2024-07-04 |
0.2544 USDT |
869,263.2300 |
0.2665 USDT |
0.2482 USDT |
0.2695 USDT |
0.2490 USDT |
| 2024-07-03 |
0.2808 USDT |
552,056.9400 |
0.2912 USDT |
0.2692 USDT |
0.2916 USDT |
0.2692 USDT |
| 2024-07-02 |
0.2851 USDT |
749,993.6200 |
0.2769 USDT |
0.2761 USDT |
0.3030 USDT |
0.2902 USDT |
| 2024-07-01 |
0.2886 USDT |
886,819.1600 |
0.3002 USDT |
0.2738 USDT |
0.3104 USDT |
0.2812 USDT |
| 2024-06-30 |
0.2862 USDT |
1,052,029.7400 |
0.2862 USDT |
0.2772 USDT |
0.3014 USDT |
0.2991 USDT |
| 2024-06-29 |
0.2956 USDT |
2,180,790.8400 |
0.2687 USDT |
0.2674 USDT |
0.3077 USDT |
0.2852 USDT |
| 2024-06-28 |
0.2868 USDT |
328,842.4000 |
0.2872 USDT |
0.2669 USDT |
0.2975 USDT |
0.2688 USDT |
| 2024-06-27 |
0.2829 USDT |
408,479.4400 |
0.2821 USDT |
0.2733 USDT |
0.2959 USDT |
0.2886 USDT |