Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.3676 USDT |
442,699.3310 |
0.3592 USDT |
0.3518 USDT |
0.3601 USDT |
0.3763 USDT |
| 2024-05-20 |
0.3409 USDT |
376,061.1440 |
0.3488 USDT |
0.3374 USDT |
0.3495 USDT |
0.3630 USDT |
| 2024-05-19 |
0.3556 USDT |
312,847.4540 |
0.3416 USDT |
0.3318 USDT |
0.3398 USDT |
0.3391 USDT |
| 2024-05-18 |
0.4011 USDT |
585,438.5870 |
0.3985 USDT |
0.3772 USDT |
0.3828 USDT |
0.3799 USDT |
| 2024-05-17 |
0.4345 USDT |
191,831.5700 |
0.4285 USDT |
0.4138 USDT |
0.4183 USDT |
0.4171 USDT |
| 2024-05-16 |
0.4326 USDT |
605,493.8640 |
0.4561 USDT |
0.4028 USDT |
0.4152 USDT |
0.4202 USDT |
| 2024-05-15 |
0.4288 USDT |
612,616.2210 |
0.4505 USDT |
0.4234 USDT |
0.4305 USDT |
0.4276 USDT |
| 2024-05-14 |
0.4002 USDT |
217,014.5860 |
0.4116 USDT |
0.3883 USDT |
0.3975 USDT |
0.3901 USDT |
| 2024-05-13 |
0.4062 USDT |
447,858.9150 |
0.4075 USDT |
0.3788 USDT |
0.3841 USDT |
0.3827 USDT |
| 2024-05-12 |
0.4472 USDT |
117,315.0410 |
0.4501 USDT |
0.4283 USDT |
0.4351 USDT |
0.4309 USDT |
| 2024-05-11 |
0.4589 USDT |
460,175.2750 |
0.4710 USDT |
0.4638 USDT |
0.4748 USDT |
0.4692 USDT |
| 2024-05-10 |
0.4536 USDT |
588,552.3400 |
0.4531 USDT |
0.4297 USDT |
0.4449 USDT |
0.4463 USDT |
| 2024-05-09 |
0.4445 USDT |
308,322.0770 |
0.4489 USDT |
0.4375 USDT |
0.4500 USDT |
0.4685 USDT |
| 2024-05-08 |
0.4589 USDT |
424,937.4110 |
0.4343 USDT |
0.4155 USDT |
0.4309 USDT |
0.4298 USDT |
| 2024-05-07 |
0.5294 USDT |
415,473.2190 |
0.5230 USDT |
0.5112 USDT |
0.5256 USDT |
0.5302 USDT |
| 2024-05-06 |
0.5477 USDT |
460,839.5620 |
0.5443 USDT |
0.5270 USDT |
0.5354 USDT |
0.5315 USDT |
| 2024-05-05 |
0.5598 USDT |
163,050.0060 |
0.5603 USDT |
0.5362 USDT |
0.5477 USDT |
0.5442 USDT |
| 2024-05-04 |
0.6095 USDT |
496,958.1590 |
0.5863 USDT |
0.5780 USDT |
0.5880 USDT |
0.5897 USDT |
| 2024-05-03 |
0.5603 USDT |
469,014.1970 |
0.5567 USDT |
0.5538 USDT |
0.5728 USDT |
0.6581 USDT |
| 2024-05-02 |
0.5411 USDT |
751,827.0450 |
0.5408 USDT |
0.5334 USDT |
0.5444 USDT |
0.5389 USDT |
| 2024-05-01 |
0.5143 USDT |
376,570.1260 |
0.5010 USDT |
0.4971 USDT |
0.5356 USDT |
0.5327 USDT |
| 2024-04-30 |
0.5811 USDT |
726,479.8080 |
0.5740 USDT |
0.5220 USDT |
0.5362 USDT |
0.5348 USDT |
| 2024-04-29 |
0.6409 USDT |
219,462.9910 |
0.6252 USDT |
0.6046 USDT |
0.6161 USDT |
0.6114 USDT |
| 2024-04-28 |
0.6546 USDT |
807,646.2330 |
0.6304 USDT |
0.5941 USDT |
0.6206 USDT |
0.6261 USDT |
| 2024-04-27 |
0.6834 USDT |
104,517.6590 |
0.7087 USDT |
0.6850 USDT |
0.7064 USDT |
0.7021 USDT |
| 2024-04-26 |
0.7679 USDT |
419,419.9020 |
0.7287 USDT |
0.7130 USDT |
0.7274 USDT |
0.7309 USDT |
| 2024-04-25 |
0.8659 USDT |
460,456.7760 |
0.8676 USDT |
0.8272 USDT |
0.8492 USDT |
0.8879 USDT |
| 2024-04-24 |
0.8443 USDT |
260,892.5280 |
0.8093 USDT |
0.7902 USDT |
0.8135 USDT |
0.8315 USDT |
| 2024-04-23 |
0.8926 USDT |
830,470.8910 |
0.8983 USDT |
0.8127 USDT |
0.8426 USDT |
0.8416 USDT |
| 2024-04-22 |
1.0116 USDT |
571,298.3160 |
0.9484 USDT |
0.8891 USDT |
0.9287 USDT |
0.9246 USDT |
| 2024-04-21 |
1.1153 USDT |
263,358.6350 |
1.0879 USDT |
1.0266 USDT |
1.0591 USDT |
1.0795 USDT |
| 2024-04-20 |
1.1066 USDT |
321,126.3750 |
1.1570 USDT |
1.1422 USDT |
1.1564 USDT |
1.1825 USDT |
| 2024-04-19 |
1.2714 USDT |
535,545.3121 |
1.1571 USDT |
1.0727 USDT |
1.1421 USDT |
1.1079 USDT |