Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0506 USDT |
1,085,046.2170 |
0.0510 USDT |
0.0498 USDT |
0.0514 USDT |
0.0517 USDT |
| 2026-02-02 |
0.0525 USDT |
4,292.0550 |
0.0466 USDT |
0.0466 USDT |
0.0468 USDT |
0.0466 USDT |
| 2026-02-01 |
0.0512 USDT |
13,595.6180 |
0.0480 USDT |
0.0472 USDT |
0.0480 USDT |
0.0474 USDT |
| 2026-01-31 |
0.0564 USDT |
56,701.3240 |
0.0491 USDT |
0.0484 USDT |
0.0515 USDT |
0.0512 USDT |
| 2026-01-30 |
0.0680 USDT |
1,118,339.4080 |
0.0675 USDT |
0.0623 USDT |
0.0635 USDT |
0.0629 USDT |
| 2026-01-29 |
0.0726 USDT |
12,144.7260 |
0.0698 USDT |
0.0690 USDT |
0.0698 USDT |
0.0690 USDT |
| 2026-01-28 |
0.0824 USDT |
97,715.0650 |
0.0795 USDT |
0.0774 USDT |
0.0797 USDT |
0.0778 USDT |
| 2026-01-27 |
0.0960 USDT |
62,862.5270 |
0.0912 USDT |
0.0900 USDT |
0.0912 USDT |
0.0911 USDT |
| 2026-01-26 |
0.1023 USDT |
2,633.7790 |
0.0993 USDT |
0.0989 USDT |
0.0993 USDT |
0.0989 USDT |
| 2026-01-25 |
0.1135 USDT |
1,125,308.7810 |
0.1164 USDT |
0.1060 USDT |
0.1074 USDT |
0.1064 USDT |
| 2026-01-24 |
0.1207 USDT |
25,098.6310 |
0.1165 USDT |
0.1160 USDT |
0.1171 USDT |
0.1166 USDT |
| 2026-01-23 |
0.1296 USDT |
1,730,421.7720 |
0.1293 USDT |
0.1159 USDT |
0.1200 USDT |
0.1199 USDT |
| 2026-01-22 |
0.1598 USDT |
397,093.5340 |
0.1576 USDT |
0.1560 USDT |
0.1591 USDT |
0.1623 USDT |
| 2026-01-21 |
0.1594 USDT |
1,194,767.1510 |
0.1568 USDT |
0.1478 USDT |
0.1526 USDT |
0.1578 USDT |
| 2026-01-20 |
0.1675 USDT |
28,437.2860 |
0.1610 USDT |
0.1609 USDT |
0.1660 USDT |
0.1652 USDT |
| 2026-01-19 |
0.2151 USDT |
693,227.2350 |
0.2195 USDT |
0.1908 USDT |
0.2116 USDT |
0.2107 USDT |
| 2026-01-18 |
0.2055 USDT |
28,132.1830 |
0.2017 USDT |
0.2014 USDT |
0.2059 USDT |
0.2058 USDT |
| 2026-01-17 |
0.2279 USDT |
25,603.5590 |
0.2051 USDT |
0.2006 USDT |
0.2051 USDT |
0.2017 USDT |
| 2026-01-16 |
0.2545 USDT |
229,404.8620 |
0.2534 USDT |
0.2493 USDT |
0.2513 USDT |
0.2606 USDT |
| 2026-01-15 |
0.2506 USDT |
749,159.2230 |
0.2538 USDT |
0.2422 USDT |
0.2484 USDT |
0.2575 USDT |
| 2026-01-14 |
0.2437 USDT |
423,165.4930 |
0.2456 USDT |
0.2308 USDT |
0.2337 USDT |
0.2472 USDT |
| 2026-01-13 |
0.2514 USDT |
189,215.3090 |
0.2531 USDT |
0.2479 USDT |
0.2484 USDT |
0.2484 USDT |
| 2026-01-12 |
0.2542 USDT |
4,998.3360 |
0.2524 USDT |
0.2517 USDT |
0.2535 USDT |
0.2531 USDT |
| 2026-01-11 |
0.2547 USDT |
93,062.6300 |
0.2543 USDT |
0.2520 USDT |
0.2543 USDT |
0.2548 USDT |
| 2026-01-10 |
0.2492 USDT |
11,502.5830 |
0.2550 USDT |
0.2540 USDT |
0.2561 USDT |
0.2561 USDT |
| 2026-01-09 |
0.2430 USDT |
5,156.2630 |
0.2495 USDT |
0.2491 USDT |
0.2503 USDT |
0.2500 USDT |
| 2026-01-08 |
0.2427 USDT |
1,444.7430 |
0.2435 USDT |
0.2433 USDT |
0.2442 USDT |
0.2440 USDT |
| 2026-01-07 |
0.2487 USDT |
220,352.8810 |
0.2487 USDT |
0.2413 USDT |
0.2447 USDT |
0.2429 USDT |
| 2026-01-06 |
0.2514 USDT |
683,184.7160 |
0.2586 USDT |
0.2382 USDT |
0.2421 USDT |
0.2418 USDT |
| 2026-01-05 |
0.2504 USDT |
356,929.1170 |
0.2536 USDT |
0.2437 USDT |
0.2483 USDT |
0.2462 USDT |
| 2026-01-04 |
0.2574 USDT |
2,868.4270 |
0.2528 USDT |
0.2528 USDT |
0.2539 USDT |
0.2536 USDT |
| 2026-01-03 |
0.2623 USDT |
316,268.6000 |
0.2574 USDT |
0.2568 USDT |
0.2598 USDT |
0.2614 USDT |
| 2026-01-02 |
0.2698 USDT |
10,730.4120 |
0.2660 USDT |
0.2653 USDT |
0.2671 USDT |
0.2668 USDT |
| 2026-01-01 |
0.2927 USDT |
232,064.6110 |
0.2910 USDT |
0.2819 USDT |
0.2858 USDT |
0.2868 USDT |
| 2025-12-31 |
0.3094 USDT |
206,896.1340 |
0.3098 USDT |
0.2944 USDT |
0.2971 USDT |
0.2971 USDT |
| 2025-12-30 |
0.3105 USDT |
89,212.0400 |
0.3229 USDT |
0.3184 USDT |
0.3302 USDT |
0.3201 USDT |
| 2025-12-29 |
0.3498 USDT |
310,328.9710 |
0.3555 USDT |
0.3258 USDT |
0.3390 USDT |
0.3311 USDT |
| 2025-12-28 |
0.3578 USDT |
279,302.0070 |
0.3573 USDT |
0.3421 USDT |
0.3493 USDT |
0.3442 USDT |
| 2025-12-27 |
0.4210 USDT |
586.2120 |
0.4012 USDT |
0.4009 USDT |
0.4015 USDT |
0.4013 USDT |
| 2025-12-26 |
0.4463 USDT |
20,172.4000 |
0.4342 USDT |
0.4279 USDT |
0.4342 USDT |
0.4294 USDT |
| 2025-12-25 |
0.4427 USDT |
516,252.3870 |
0.4282 USDT |
0.4183 USDT |
0.4238 USDT |
0.4655 USDT |
| 2025-12-24 |
0.4203 USDT |
5,380.9140 |
0.4312 USDT |
0.4293 USDT |
0.4357 USDT |
0.4302 USDT |
| 2025-12-23 |
0.4184 USDT |
9,519.9840 |
0.4213 USDT |
0.4191 USDT |
0.4227 USDT |
0.4193 USDT |
| 2025-12-22 |
0.4294 USDT |
23,161.7340 |
0.4357 USDT |
0.4234 USDT |
0.4377 USDT |
0.4265 USDT |
| 2025-12-21 |
0.4154 USDT |
439,458.2930 |
0.3991 USDT |
0.3970 USDT |
0.4103 USDT |
0.4217 USDT |
| 2025-12-20 |
0.3908 USDT |
278,773.4580 |
0.3825 USDT |
0.3818 USDT |
0.3857 USDT |
0.3997 USDT |
| 2025-12-19 |
0.3820 USDT |
157,657.5640 |
0.3798 USDT |
0.3766 USDT |
0.3819 USDT |
0.3859 USDT |
| 2025-12-18 |
0.3822 USDT |
1,368.6950 |
0.3790 USDT |
0.3784 USDT |
0.3820 USDT |
0.3784 USDT |
| 2025-12-17 |
0.3976 USDT |
15,450.4880 |
0.4062 USDT |
0.4032 USDT |
0.4086 USDT |
0.4037 USDT |
| 2025-12-16 |
0.3966 USDT |
223,688.4400 |
0.3930 USDT |
0.3800 USDT |
0.3911 USDT |
0.4007 USDT |