Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.3793 USDT |
9,115.8980 |
0.3930 USDT |
0.3872 USDT |
0.3937 USDT |
0.3894 USDT |
| 2025-10-23 |
0.3433 USDT |
3,133.0270 |
0.3461 USDT |
0.3449 USDT |
0.3476 USDT |
0.3476 USDT |
| 2025-10-22 |
0.3535 USDT |
151,947.3450 |
0.3618 USDT |
0.3429 USDT |
0.3511 USDT |
0.3510 USDT |
| 2025-10-21 |
0.3426 USDT |
26,856.8540 |
0.3637 USDT |
0.3631 USDT |
0.3732 USDT |
0.3728 USDT |
| 2025-10-20 |
0.3346 USDT |
21,239.6370 |
0.3299 USDT |
0.3262 USDT |
0.3299 USDT |
0.3285 USDT |
| 2025-10-19 |
0.3109 USDT |
9,746.3220 |
0.3172 USDT |
0.3172 USDT |
0.3248 USDT |
0.3233 USDT |
| 2025-10-18 |
0.3324 USDT |
116,589.5460 |
0.3271 USDT |
0.3142 USDT |
0.3222 USDT |
0.3222 USDT |
| 2025-10-17 |
0.3456 USDT |
427,480.2740 |
0.3424 USDT |
0.3159 USDT |
0.3238 USDT |
0.3222 USDT |
| 2025-10-16 |
0.3248 USDT |
21,842.2420 |
0.3550 USDT |
0.3514 USDT |
0.3559 USDT |
0.3517 USDT |
| 2025-10-15 |
0.3178 USDT |
368,395.3660 |
0.3176 USDT |
0.2962 USDT |
0.2991 USDT |
0.2990 USDT |
| 2025-10-14 |
0.3406 USDT |
15,673.4040 |
0.3422 USDT |
0.3393 USDT |
0.3468 USDT |
0.3415 USDT |
| 2025-10-13 |
0.3479 USDT |
479,072.1970 |
0.3509 USDT |
0.3299 USDT |
0.3456 USDT |
0.3532 USDT |
| 2025-10-12 |
0.3577 USDT |
3,083.7120 |
0.3797 USDT |
0.3760 USDT |
0.3808 USDT |
0.3763 USDT |
| 2025-10-11 |
0.3665 USDT |
1,668.8290 |
0.3574 USDT |
0.3574 USDT |
0.3609 USDT |
0.3608 USDT |
| 2025-10-10 |
0.3380 USDT |
89,583.4850 |
0.3408 USDT |
0.3392 USDT |
0.3405 USDT |
0.3404 USDT |
| 2025-10-09 |
0.3374 USDT |
474,222.7230 |
0.3223 USDT |
0.3151 USDT |
0.3235 USDT |
0.3411 USDT |
| 2025-10-08 |
0.3568 USDT |
16,346.4720 |
0.3303 USDT |
0.3284 USDT |
0.3346 USDT |
0.3296 USDT |
| 2025-10-07 |
0.3660 USDT |
8,850.6820 |
0.3754 USDT |
0.3725 USDT |
0.3756 USDT |
0.3730 USDT |
| 2025-10-06 |
0.3578 USDT |
16,453.2750 |
0.3666 USDT |
0.3638 USDT |
0.3686 USDT |
0.3656 USDT |
| 2025-10-05 |
0.3526 USDT |
1,605.1440 |
0.3658 USDT |
0.3658 USDT |
0.3682 USDT |
0.3682 USDT |
| 2025-10-04 |
0.3339 USDT |
286,998.5610 |
0.3433 USDT |
0.3287 USDT |
0.3338 USDT |
0.3298 USDT |
| 2025-10-03 |
0.3059 USDT |
386,302.9890 |
0.3200 USDT |
0.2868 USDT |
0.2932 USDT |
0.2960 USDT |
| 2025-10-02 |
0.3053 USDT |
713,304.5230 |
0.2874 USDT |
0.2818 USDT |
0.2865 USDT |
0.3233 USDT |
| 2025-10-01 |
0.2985 USDT |
12,628.8140 |
0.2973 USDT |
0.2964 USDT |
0.3000 USDT |
0.2972 USDT |
| 2025-09-30 |
0.3298 USDT |
17,594.3460 |
0.3130 USDT |
0.3098 USDT |
0.3152 USDT |
0.3118 USDT |
| 2025-09-29 |
0.3296 USDT |
9,138.8290 |
0.3342 USDT |
0.3312 USDT |
0.3364 USDT |
0.3327 USDT |
| 2025-09-28 |
0.2970 USDT |
9,154.0760 |
0.2975 USDT |
0.2975 USDT |
0.3021 USDT |
0.2988 USDT |
| 2025-09-27 |
0.3143 USDT |
10,434.0400 |
0.3095 USDT |
0.3070 USDT |
0.3120 USDT |
0.3093 USDT |
| 2025-09-26 |
0.2962 USDT |
14,532.6700 |
0.3019 USDT |
0.2974 USDT |
0.3023 USDT |
0.3005 USDT |
| 2025-09-25 |
0.3060 USDT |
15,355.1830 |
0.3075 USDT |
0.3015 USDT |
0.3083 USDT |
0.3019 USDT |
| 2025-09-24 |
0.3151 USDT |
16,037.4980 |
0.3117 USDT |
0.3054 USDT |
0.3117 USDT |
0.3066 USDT |
| 2025-09-23 |
0.3032 USDT |
100,015.9600 |
0.3306 USDT |
0.3194 USDT |
0.3306 USDT |
0.3206 USDT |
| 2025-09-22 |
0.3092 USDT |
2,378,626.9050 |
0.3089 USDT |
0.2995 USDT |
0.3152 USDT |
0.3144 USDT |
| 2025-09-21 |
0.2290 USDT |
843,324.3940 |
0.2424 USDT |
0.2411 USDT |
0.2762 USDT |
0.2740 USDT |
| 2025-09-20 |
0.1949 USDT |
17,152.4270 |
0.1971 USDT |
0.1961 USDT |
0.1976 USDT |
0.1970 USDT |
| 2025-09-19 |
0.1985 USDT |
1,148,628.5770 |
0.1947 USDT |
0.1912 USDT |
0.1947 USDT |
0.1990 USDT |
| 2025-09-18 |
0.1914 USDT |
1,375,768.5170 |
0.1906 USDT |
0.1849 USDT |
0.1863 USDT |
0.1952 USDT |
| 2025-09-17 |
0.1880 USDT |
1,332,265.7420 |
0.1890 USDT |
0.1744 USDT |
0.1779 USDT |
0.1774 USDT |
| 2025-09-16 |
0.2006 USDT |
414,693.2050 |
0.1885 USDT |
0.1866 USDT |
0.1969 USDT |
0.1889 USDT |
| 2025-09-15 |
0.1525 USDT |
56,556.5650 |
0.1568 USDT |
0.1526 USDT |
0.1568 USDT |
0.1554 USDT |
| 2025-09-14 |
0.1525 USDT |
137,910.4260 |
0.1529 USDT |
0.1487 USDT |
0.1500 USDT |
0.1500 USDT |
| 2025-09-13 |
0.1537 USDT |
153,323.1970 |
0.1532 USDT |
0.1496 USDT |
0.1512 USDT |
0.1507 USDT |
| 2025-09-12 |
0.1502 USDT |
274,667.5700 |
0.1470 USDT |
0.1465 USDT |
0.1476 USDT |
0.1550 USDT |
| 2025-09-11 |
0.1523 USDT |
358,136.1610 |
0.1545 USDT |
0.1476 USDT |
0.1485 USDT |
0.1483 USDT |
| 2025-09-10 |
0.1427 USDT |
31,209.4580 |
0.1414 USDT |
0.1378 USDT |
0.1387 USDT |
0.1380 USDT |
| 2025-09-09 |
0.1379 USDT |
213,694.5100 |
0.1370 USDT |
0.1337 USDT |
0.1354 USDT |
0.1355 USDT |
| 2025-09-08 |
0.1463 USDT |
9,922.9230 |
0.1413 USDT |
0.1413 USDT |
0.1420 USDT |
0.1420 USDT |
| 2025-09-07 |
0.1647 USDT |
18,694.0200 |
0.1500 USDT |
0.1499 USDT |
0.1508 USDT |
0.1502 USDT |
| 2025-09-06 |
0.1596 USDT |
6,119.8730 |
0.1560 USDT |
0.1560 USDT |
0.1577 USDT |
0.1576 USDT |
| 2025-09-05 |
0.1551 USDT |
112,953.2360 |
0.1643 USDT |
0.1614 USDT |
0.1654 USDT |
0.1629 USDT |