Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.2932 USDT |
462,670.0900 |
0.3009 USDT |
0.2797 USDT |
0.3055 USDT |
0.2843 USDT |
| 2024-06-25 |
0.2875 USDT |
482,580.9100 |
0.2789 USDT |
0.2772 USDT |
0.3075 USDT |
0.3017 USDT |
| 2024-06-24 |
0.2623 USDT |
787,926.4400 |
0.2729 USDT |
0.2450 USDT |
0.2812 USDT |
0.2811 USDT |
| 2024-06-23 |
0.2936 USDT |
777,692.3600 |
0.3014 USDT |
0.2675 USDT |
0.3117 USDT |
0.2738 USDT |
| 2024-06-22 |
0.3037 USDT |
184,954.4500 |
0.3064 USDT |
0.2974 USDT |
0.3091 USDT |
0.3040 USDT |
| 2024-06-21 |
0.3046 USDT |
523,931.1600 |
0.3026 USDT |
0.2944 USDT |
0.3114 USDT |
0.3071 USDT |
| 2024-06-20 |
0.2997 USDT |
748,097.1400 |
0.2892 USDT |
0.2842 USDT |
0.3119 USDT |
0.3095 USDT |
| 2024-06-19 |
0.2946 USDT |
496,850.1063 |
0.2969 USDT |
0.2853 USDT |
0.3112 USDT |
0.2853 USDT |
| 2024-06-18 |
0.2959 USDT |
2,769,725.6600 |
0.3420 USDT |
0.2578 USDT |
0.3420 USDT |
0.2975 USDT |
| 2024-06-17 |
0.3555 USDT |
936,372.3100 |
0.3822 USDT |
0.3315 USDT |
0.3869 USDT |
0.3443 USDT |
| 2024-06-16 |
0.3731 USDT |
819,794.6400 |
0.3619 USDT |
0.3503 USDT |
0.3896 USDT |
0.3855 USDT |
| 2024-06-15 |
0.3658 USDT |
213,787.4683 |
0.3668 USDT |
0.3550 USDT |
0.3778 USDT |
0.3583 USDT |
| 2024-06-14 |
0.3735 USDT |
574,083.7400 |
0.3840 USDT |
0.3511 USDT |
0.3977 USDT |
0.3736 USDT |
| 2024-06-13 |
0.3887 USDT |
816,385.4900 |
0.4150 USDT |
0.3733 USDT |
0.4150 USDT |
0.3910 USDT |
| 2024-06-12 |
0.4150 USDT |
891,070.7700 |
0.4060 USDT |
0.3873 USDT |
0.4377 USDT |
0.4100 USDT |
| 2024-06-11 |
0.4016 USDT |
1,317,473.3178 |
0.4151 USDT |
0.3830 USDT |
0.4206 USDT |
0.4044 USDT |
| 2024-06-10 |
0.4261 USDT |
614,054.2900 |
0.4284 USDT |
0.4084 USDT |
0.4419 USDT |
0.4094 USDT |
| 2024-06-09 |
0.4433 USDT |
923,750.0300 |
0.4526 USDT |
0.4278 USDT |
0.4594 USDT |
0.4352 USDT |
| 2024-06-08 |
0.4742 USDT |
1,601,274.0200 |
0.4804 USDT |
0.4451 USDT |
0.4998 USDT |
0.4538 USDT |