Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.5277 USDT |
1,249,697.2100 |
0.5226 USDT |
0.5087 USDT |
0.5568 USDT |
0.5345 USDT |
| 2024-05-06 |
0.5468 USDT |
1,952,428.9400 |
0.5436 USDT |
0.5168 USDT |
0.5842 USDT |
0.5253 USDT |
| 2024-05-05 |
0.5573 USDT |
1,312,745.8200 |
0.5822 USDT |
0.5349 USDT |
0.5847 USDT |
0.5486 USDT |
| 2024-05-04 |
0.6023 USDT |
2,420,943.7300 |
0.6236 USDT |
0.5769 USDT |
0.6400 USDT |
0.5844 USDT |
| 2024-05-03 |
0.5452 USDT |
2,143,360.5800 |
0.5422 USDT |
0.5126 USDT |
0.5873 USDT |
0.5718 USDT |
| 2024-05-02 |
0.5433 USDT |
2,495,741.2500 |
0.5325 USDT |
0.4998 USDT |
0.5857 USDT |
0.5444 USDT |
| 2024-05-01 |
0.5141 USDT |
2,973,776.9800 |
0.5437 USDT |
0.4806 USDT |
0.5483 USDT |
0.5321 USDT |
| 2024-04-30 |
0.5748 USDT |
4,389,185.1400 |
0.6292 USDT |
0.5190 USDT |
0.6454 USDT |
0.5446 USDT |
| 2024-04-29 |
0.6413 USDT |
4,566,171.5600 |
0.6525 USDT |
0.5912 USDT |
0.6960 USDT |
0.6161 USDT |
| 2024-04-28 |
0.6528 USDT |
3,477,382.2200 |
0.7128 USDT |
0.5884 USDT |
0.7173 USDT |
0.6506 USDT |
| 2024-04-27 |
0.6815 USDT |
3,617,731.7900 |
0.7165 USDT |
0.6292 USDT |
0.7401 USDT |
0.6994 USDT |
| 2024-04-26 |
0.7680 USDT |
4,098,379.1400 |
0.8517 USDT |
0.7125 USDT |
0.8559 USDT |
0.7184 USDT |
| 2024-04-25 |
0.8697 USDT |
3,981,449.4700 |
0.8358 USDT |
0.8054 USDT |
0.9330 USDT |
0.8858 USDT |
| 2024-04-24 |
0.8388 USDT |
2,103,041.9100 |
0.8482 USDT |
0.7867 USDT |
0.9108 USDT |
0.8350 USDT |
| 2024-04-23 |
0.8731 USDT |
3,342,332.9700 |
0.9594 USDT |
0.8133 USDT |
0.9802 USDT |
0.8561 USDT |
| 2024-04-22 |
1.0284 USDT |
2,711,267.8300 |
1.1124 USDT |
0.8885 USDT |
1.1255 USDT |
0.9251 USDT |
| 2024-04-21 |
1.1211 USDT |
2,200,147.8600 |
1.2471 USDT |
1.0528 USDT |
1.2492 USDT |
1.1009 USDT |
| 2024-04-20 |
1.1147 USDT |
2,219,846.3800 |
1.1108 USDT |
1.0250 USDT |
1.2064 USDT |
1.1958 USDT |
| 2024-04-19 |
1.3077 USDT |
4,123,612.5700 |
0.4500 USDT |
0.4500 USDT |
1.8400 USDT |
1.1278 USDT |