Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.4859 USDT |
3,926,921.4161 |
0.5523 USDT |
0.3783 USDT |
0.5725 USDT |
0.4708 USDT |
| 2024-06-06 |
0.5567 USDT |
1,776,485.5200 |
0.5534 USDT |
0.5253 USDT |
0.5870 USDT |
0.5442 USDT |
| 2024-06-05 |
0.5370 USDT |
1,759,664.1300 |
0.5152 USDT |
0.5014 USDT |
0.5724 USDT |
0.5565 USDT |
| 2024-06-04 |
0.5105 USDT |
2,524,001.8998 |
0.5316 USDT |
0.4840 USDT |
0.5478 USDT |
0.5142 USDT |
| 2024-06-03 |
0.5754 USDT |
2,304,434.6300 |
0.5901 USDT |
0.5347 USDT |
0.6085 USDT |
0.5402 USDT |
| 2024-06-02 |
0.6311 USDT |
4,889,064.6500 |
0.6296 USDT |
0.5749 USDT |
0.6782 USDT |
0.5843 USDT |
| 2024-06-01 |
0.5915 USDT |
3,415,890.7199 |
0.5363 USDT |
0.5237 USDT |
0.6383 USDT |
0.6257 USDT |
| 2024-05-31 |
0.5291 USDT |
2,340,385.7500 |
0.5059 USDT |
0.5015 USDT |
0.5549 USDT |
0.5369 USDT |
| 2024-05-30 |
0.5176 USDT |
3,317,815.6800 |
0.4969 USDT |
0.4830 USDT |
0.5559 USDT |
0.5062 USDT |
| 2024-05-29 |
0.5141 USDT |
3,003,856.7200 |
0.4874 USDT |
0.4837 USDT |
0.5397 USDT |
0.4967 USDT |
| 2024-05-28 |
0.4916 USDT |
2,927,917.2307 |
0.4924 USDT |
0.4641 USDT |
0.5282 USDT |
0.4899 USDT |
| 2024-05-27 |
0.4827 USDT |
1,253,897.8700 |
0.4863 USDT |
0.4647 USDT |
0.5088 USDT |
0.4820 USDT |
| 2024-05-26 |
0.4891 USDT |
2,274,806.4088 |
0.4701 USDT |
0.4570 USDT |
0.5232 USDT |
0.5051 USDT |
| 2024-05-25 |
0.4945 USDT |
3,335,963.8700 |
0.4880 USDT |
0.4525 USDT |
0.5472 USDT |
0.4707 USDT |
| 2024-05-24 |
0.4708 USDT |
4,574,312.5993 |
0.4353 USDT |
0.4115 USDT |
0.5232 USDT |
0.4873 USDT |
| 2024-05-23 |
0.4361 USDT |
3,483,955.6097 |
0.4637 USDT |
0.4022 USDT |
0.4781 USDT |
0.4192 USDT |
| 2024-05-22 |
0.4278 USDT |
3,918,885.4896 |
0.3805 USDT |
0.3745 USDT |
0.4739 USDT |
0.4637 USDT |
| 2024-05-21 |
0.3689 USDT |
1,859,464.3798 |
0.3718 USDT |
0.3515 USDT |
0.3897 USDT |
0.3713 USDT |
| 2024-05-20 |
0.3460 USDT |
2,270,245.1700 |
0.3368 USDT |
0.3246 USDT |
0.3737 USDT |
0.3686 USDT |
| 2024-05-19 |
0.3537 USDT |
3,106,331.8699 |
0.3683 USDT |
0.3316 USDT |
0.3689 USDT |
0.3353 USDT |
| 2024-05-18 |
0.3975 USDT |
1,812,147.9900 |
0.4124 USDT |
0.3725 USDT |
0.4231 USDT |
0.3759 USDT |
| 2024-05-17 |
0.4336 USDT |
1,364,528.9000 |
0.4441 USDT |
0.4132 USDT |
0.4631 USDT |
0.4168 USDT |
| 2024-05-16 |
0.4329 USDT |
2,817,842.4600 |
0.4344 USDT |
0.4029 USDT |
0.4594 USDT |
0.4478 USDT |
| 2024-05-15 |
0.4321 USDT |
2,416,974.9000 |
0.3922 USDT |
0.3852 USDT |
0.4623 USDT |
0.4346 USDT |
| 2024-05-14 |
0.4016 USDT |
2,029,334.3600 |
0.3886 USDT |
0.3711 USDT |
0.4295 USDT |
0.3990 USDT |
| 2024-05-13 |
0.4030 USDT |
1,955,586.0600 |
0.4315 USDT |
0.3767 USDT |
0.4328 USDT |
0.3885 USDT |
| 2024-05-12 |
0.4488 USDT |
548,759.5100 |
0.4621 USDT |
0.4369 USDT |
0.4656 USDT |
0.4500 USDT |
| 2024-05-11 |
0.4588 USDT |
1,287,268.5950 |
0.4361 USDT |
0.4194 USDT |
0.4986 USDT |
0.4732 USDT |
| 2024-05-10 |
0.4530 USDT |
1,337,324.7200 |
0.4598 USDT |
0.4291 USDT |
0.4706 USDT |
0.4389 USDT |
| 2024-05-09 |
0.4446 USDT |
1,985,411.7123 |
0.4294 USDT |
0.4225 USDT |
0.4594 USDT |
0.4583 USDT |
| 2024-05-08 |
0.4587 USDT |
4,670,390.1200 |
0.5384 USDT |
0.4147 USDT |
0.5588 USDT |
0.4327 USDT |