Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.4425 USDT |
3,653.1230 |
0.4611 USDT |
0.4563 USDT |
0.4619 USDT |
0.4578 USDT |
| 2025-12-12 |
0.3971 USDT |
10,135.3770 |
0.4062 USDT |
0.4039 USDT |
0.4172 USDT |
0.4158 USDT |
| 2025-12-11 |
0.3496 USDT |
12,399.0820 |
0.3549 USDT |
0.3510 USDT |
0.3560 USDT |
0.3520 USDT |
| 2025-12-10 |
0.3355 USDT |
12,420.0650 |
0.3386 USDT |
0.3382 USDT |
0.3408 USDT |
0.3400 USDT |
| 2025-12-09 |
0.3470 USDT |
26,776.2530 |
0.3496 USDT |
0.3480 USDT |
0.3542 USDT |
0.3527 USDT |
| 2025-12-08 |
0.3511 USDT |
166,977.2090 |
0.3507 USDT |
0.3454 USDT |
0.3479 USDT |
0.3543 USDT |
| 2025-12-07 |
0.3517 USDT |
289,141.7080 |
0.3582 USDT |
0.3402 USDT |
0.3448 USDT |
0.3609 USDT |
| 2025-12-06 |
0.3650 USDT |
2,186.8640 |
0.3574 USDT |
0.3565 USDT |
0.3587 USDT |
0.3570 USDT |
| 2025-12-05 |
0.3725 USDT |
33,766.7110 |
0.3680 USDT |
0.3647 USDT |
0.3753 USDT |
0.3659 USDT |
| 2025-12-04 |
0.3520 USDT |
937,810.6160 |
0.3445 USDT |
0.3387 USDT |
0.3436 USDT |
0.3743 USDT |
| 2025-12-03 |
0.3353 USDT |
27,293.5260 |
0.3321 USDT |
0.3306 USDT |
0.3359 USDT |
0.3322 USDT |
| 2025-12-02 |
0.3955 USDT |
1,206,739.2010 |
0.3364 USDT |
0.3225 USDT |
0.3320 USDT |
0.3358 USDT |
| 2025-12-01 |
0.3418 USDT |
505,320.5050 |
0.3498 USDT |
0.3348 USDT |
0.3417 USDT |
0.3538 USDT |
| 2025-11-30 |
0.3602 USDT |
230,876.7590 |
0.3610 USDT |
0.3444 USDT |
0.3467 USDT |
0.3458 USDT |
| 2025-11-29 |
0.3617 USDT |
457,388.4070 |
0.3633 USDT |
0.3408 USDT |
0.3466 USDT |
0.3457 USDT |
| 2025-11-28 |
0.3331 USDT |
2,489,387.6790 |
0.3115 USDT |
0.3018 USDT |
0.3116 USDT |
0.3801 USDT |
| 2025-11-27 |
0.3870 USDT |
10,218.1570 |
0.3009 USDT |
0.3009 USDT |
0.3043 USDT |
0.3036 USDT |
| 2025-11-26 |
0.2621 USDT |
64,302.7120 |
0.3802 USDT |
0.3679 USDT |
0.3881 USDT |
0.3805 USDT |
| 2025-11-25 |
0.3472 USDT |
7,661.3420 |
0.3350 USDT |
0.3339 USDT |
0.3366 USDT |
0.3340 USDT |
| 2025-11-24 |
0.3561 USDT |
3,698.1310 |
0.3496 USDT |
0.3471 USDT |
0.3497 USDT |
0.3485 USDT |
| 2025-11-23 |
0.3555 USDT |
170,605.1670 |
0.3621 USDT |
0.3435 USDT |
0.3495 USDT |
0.3517 USDT |
| 2025-11-22 |
0.3777 USDT |
380,659.4380 |
0.3813 USDT |
0.3576 USDT |
0.3653 USDT |
0.3689 USDT |
| 2025-11-21 |
0.3812 USDT |
734,087.7940 |
0.3736 USDT |
0.3694 USDT |
0.3775 USDT |
0.3849 USDT |
| 2025-11-20 |
0.3699 USDT |
183,726.6590 |
0.3750 USDT |
0.3613 USDT |
0.3653 USDT |
0.3651 USDT |
| 2025-11-19 |
0.3619 USDT |
1,072.8700 |
0.3618 USDT |
0.3602 USDT |
0.3621 USDT |
0.3606 USDT |
| 2025-11-18 |
0.3530 USDT |
259,510.7670 |
0.3447 USDT |
0.3404 USDT |
0.3507 USDT |
0.3650 USDT |
| 2025-11-17 |
0.3567 USDT |
58,039.3230 |
0.3631 USDT |
0.3589 USDT |
0.3593 USDT |
0.3592 USDT |
| 2025-11-16 |
0.3550 USDT |
121,758.0830 |
0.3630 USDT |
0.3447 USDT |
0.3503 USDT |
0.3540 USDT |
| 2025-11-15 |
0.3544 USDT |
1,322.3860 |
0.3523 USDT |
0.3506 USDT |
0.3526 USDT |
0.3523 USDT |
| 2025-11-14 |
0.3624 USDT |
193,683.1920 |
0.3700 USDT |
0.3415 USDT |
0.3590 USDT |
0.3569 USDT |
| 2025-11-13 |
0.3721 USDT |
2,561.8220 |
0.3641 USDT |
0.3620 USDT |
0.3663 USDT |
0.3648 USDT |
| 2025-11-12 |
0.3795 USDT |
6,806.9600 |
0.3818 USDT |
0.3818 USDT |
0.3875 USDT |
0.3840 USDT |
| 2025-11-11 |
0.3644 USDT |
7,075.1570 |
0.3820 USDT |
0.3758 USDT |
0.3838 USDT |
0.3792 USDT |
| 2025-11-10 |
0.3718 USDT |
2,631.2450 |
0.3596 USDT |
0.3583 USDT |
0.3600 USDT |
0.3586 USDT |
| 2025-11-09 |
0.4049 USDT |
8,398.8890 |
0.3693 USDT |
0.3638 USDT |
0.3694 USDT |
0.3648 USDT |
| 2025-11-08 |
0.4133 USDT |
25,068.8510 |
0.4479 USDT |
0.4285 USDT |
0.4479 USDT |
0.4357 USDT |
| 2025-11-07 |
0.3241 USDT |
687.2850 |
0.3285 USDT |
0.3285 USDT |
0.3293 USDT |
0.3290 USDT |
| 2025-11-06 |
0.3220 USDT |
172,098.1480 |
0.3222 USDT |
0.3081 USDT |
0.3107 USDT |
0.3348 USDT |
| 2025-11-05 |
0.3121 USDT |
24,576.1760 |
0.3173 USDT |
0.3165 USDT |
0.3266 USDT |
0.3176 USDT |
| 2025-11-04 |
0.3112 USDT |
194,302.8030 |
0.3054 USDT |
0.3041 USDT |
0.3106 USDT |
0.3165 USDT |
| 2025-11-03 |
0.3162 USDT |
355,842.7450 |
0.3108 USDT |
0.3037 USDT |
0.3136 USDT |
0.3050 USDT |
| 2025-11-02 |
0.3193 USDT |
8,363.7170 |
0.3103 USDT |
0.3091 USDT |
0.3127 USDT |
0.3109 USDT |
| 2025-11-01 |
0.3278 USDT |
4,248.0300 |
0.3135 USDT |
0.3135 USDT |
0.3165 USDT |
0.3154 USDT |
| 2025-10-31 |
0.3368 USDT |
83,337.4320 |
0.3386 USDT |
0.3258 USDT |
0.3298 USDT |
0.3294 USDT |
| 2025-10-30 |
0.3387 USDT |
187,093.2250 |
0.3449 USDT |
0.3272 USDT |
0.3331 USDT |
0.3365 USDT |
| 2025-10-29 |
0.3196 USDT |
19,198.6820 |
0.3312 USDT |
0.3239 USDT |
0.3334 USDT |
0.3321 USDT |
| 2025-10-28 |
0.3419 USDT |
15,192.0720 |
0.3054 USDT |
0.3023 USDT |
0.3075 USDT |
0.3038 USDT |
| 2025-10-27 |
0.4265 USDT |
201,716.5390 |
0.4275 USDT |
0.4039 USDT |
0.4093 USDT |
0.4046 USDT |
| 2025-10-26 |
0.4095 USDT |
14,663.0190 |
0.4180 USDT |
0.4154 USDT |
0.4183 USDT |
0.4172 USDT |
| 2025-10-25 |
0.4016 USDT |
552,879.2560 |
0.3895 USDT |
0.3840 USDT |
0.3926 USDT |
0.3910 USDT |