Identifier on DigiFinex: merl_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.2585 USDT |
35,745.0650 |
0.2571 USDT |
0.2497 USDT |
0.2527 USDT |
0.2527 USDT |
| 2024-07-10 |
0.2591 USDT |
21,183.3960 |
0.2610 USDT |
0.2551 USDT |
0.2578 USDT |
0.2556 USDT |
| 2024-07-09 |
0.2540 USDT |
84,362.0020 |
0.2634 USDT |
0.2575 USDT |
0.2620 USDT |
0.2615 USDT |
| 2024-07-08 |
0.2418 USDT |
273,632.6190 |
0.2496 USDT |
0.2369 USDT |
0.2479 USDT |
0.2480 USDT |
| 2024-07-07 |
0.2387 USDT |
150,932.0450 |
0.2445 USDT |
0.2370 USDT |
0.2394 USDT |
0.2394 USDT |
| 2024-07-06 |
0.2228 USDT |
152,920.3770 |
0.2252 USDT |
0.2248 USDT |
0.2285 USDT |
0.2340 USDT |
| 2024-07-05 |
0.2206 USDT |
177,307.3510 |
0.2176 USDT |
0.2101 USDT |
0.2151 USDT |
0.2149 USDT |
| 2024-07-04 |
0.2510 USDT |
463,929.1500 |
0.2537 USDT |
0.2342 USDT |
0.2401 USDT |
0.2352 USDT |
| 2024-07-03 |
0.2792 USDT |
175,687.0640 |
0.2792 USDT |
0.2642 USDT |
0.2708 USDT |
0.2672 USDT |
| 2024-07-02 |
0.2820 USDT |
341,953.2530 |
0.2820 USDT |
0.2762 USDT |
0.2801 USDT |
0.2977 USDT |
| 2024-07-01 |
0.2899 USDT |
106,223.6300 |
0.2775 USDT |
0.2757 USDT |
0.2801 USDT |
0.2822 USDT |
| 2024-06-30 |
0.2875 USDT |
123,381.8670 |
0.2858 USDT |
0.2855 USDT |
0.2918 USDT |
0.2999 USDT |
| 2024-06-29 |
0.2949 USDT |
345,670.5320 |
0.3011 USDT |
0.2899 USDT |
0.2919 USDT |
0.2901 USDT |
| 2024-06-28 |
0.2877 USDT |
211,052.7350 |
0.2908 USDT |
0.2700 USDT |
0.2718 USDT |
0.2708 USDT |
| 2024-06-27 |
0.2835 USDT |
232,064.2690 |
0.2828 USDT |
0.2826 USDT |
0.2890 USDT |
0.2904 USDT |
| 2024-06-26 |
0.2950 USDT |
319,481.6940 |
0.2935 USDT |
0.2797 USDT |
0.2861 USDT |
0.2874 USDT |
| 2024-06-25 |
0.2868 USDT |
209,489.3390 |
0.2915 USDT |
0.2891 USDT |
0.2940 USDT |
0.3003 USDT |
| 2024-06-24 |
0.2645 USDT |
171,688.2970 |
0.2668 USDT |
0.2661 USDT |
0.2713 USDT |
0.2827 USDT |
| 2024-06-23 |
0.2917 USDT |
145,808.8390 |
0.2769 USDT |
0.2678 USDT |
0.2753 USDT |
0.2723 USDT |
| 2024-06-22 |
0.3037 USDT |
52,114.3420 |
0.3055 USDT |
0.3034 USDT |
0.3064 USDT |
0.3059 USDT |
| 2024-06-21 |
0.3042 USDT |
132,802.5020 |
0.3046 USDT |
0.2961 USDT |
0.3049 USDT |
0.3076 USDT |
| 2024-06-20 |
0.2967 USDT |
232,665.0840 |
0.2996 USDT |
0.2915 USDT |
0.3012 USDT |
0.3061 USDT |
| 2024-06-19 |
0.2970 USDT |
167,643.0060 |
0.2910 USDT |
0.2846 USDT |
0.2874 USDT |
0.2870 USDT |
| 2024-06-18 |
0.2984 USDT |
307,139.5790 |
0.2904 USDT |
0.2821 USDT |
0.2881 USDT |
0.2973 USDT |
| 2024-06-17 |
0.3567 USDT |
241,625.0300 |
0.3512 USDT |
0.3313 USDT |
0.3509 USDT |
0.3440 USDT |
| 2024-06-16 |
0.3723 USDT |
172,680.4520 |
0.3829 USDT |
0.3796 USDT |
0.3854 USDT |
0.3840 USDT |
| 2024-06-15 |
0.3676 USDT |
88,295.9590 |
0.3727 USDT |
0.3551 USDT |
0.3588 USDT |
0.3577 USDT |
| 2024-06-14 |
0.3778 USDT |
397,978.5500 |
0.3844 USDT |
0.3521 USDT |
0.3628 USDT |
0.3738 USDT |
| 2024-06-13 |
0.3934 USDT |
245,211.2350 |
0.3932 USDT |
0.3732 USDT |
0.3871 USDT |
0.3912 USDT |
| 2024-06-12 |
0.4146 USDT |
276,405.5650 |
0.4238 USDT |
0.3995 USDT |
0.4091 USDT |
0.4100 USDT |
| 2024-06-11 |
0.4040 USDT |
338,260.8990 |
0.4009 USDT |
0.3860 USDT |
0.4004 USDT |
0.4046 USDT |
| 2024-06-10 |
0.4266 USDT |
263,352.0530 |
0.4211 USDT |
0.4149 USDT |
0.4237 USDT |
0.4153 USDT |
| 2024-06-09 |
0.4411 USDT |
219,049.0100 |
0.4396 USDT |
0.4195 USDT |
0.4324 USDT |
0.4293 USDT |
| 2024-06-08 |
0.4755 USDT |
242,363.0290 |
0.4697 USDT |
0.4489 USDT |
0.4571 USDT |
0.4562 USDT |
| 2024-06-07 |
0.4965 USDT |
1,412,425.2110 |
0.5581 USDT |
0.3664 USDT |
0.4581 USDT |
0.4496 USDT |
| 2024-06-06 |
0.5609 USDT |
426,778.5390 |
0.5791 USDT |
0.5342 USDT |
0.5421 USDT |
0.5386 USDT |
| 2024-06-05 |
0.5284 USDT |
636,887.2030 |
0.5073 USDT |
0.5039 USDT |
0.5127 USDT |
0.5640 USDT |
| 2024-06-04 |
0.5113 USDT |
339,692.7430 |
0.4930 USDT |
0.4905 USDT |
0.5105 USDT |
0.5101 USDT |
| 2024-06-03 |
0.5693 USDT |
241,424.8610 |
0.5399 USDT |
0.5107 USDT |
0.5321 USDT |
0.5321 USDT |
| 2024-06-02 |
0.6342 USDT |
681,052.7820 |
0.6337 USDT |
0.5882 USDT |
0.6069 USDT |
0.5981 USDT |
| 2024-06-01 |
0.5897 USDT |
468,285.0660 |
0.6034 USDT |
0.5962 USDT |
0.6269 USDT |
0.6262 USDT |
| 2024-05-31 |
0.5258 USDT |
601,469.2960 |
0.5482 USDT |
0.5082 USDT |
0.5182 USDT |
0.5158 USDT |
| 2024-05-30 |
0.5152 USDT |
817,152.3890 |
0.5188 USDT |
0.5040 USDT |
0.5094 USDT |
0.5045 USDT |
| 2024-05-29 |
0.5132 USDT |
428,522.5320 |
0.5122 USDT |
0.4922 USDT |
0.5004 USDT |
0.5002 USDT |
| 2024-05-28 |
0.4902 USDT |
241,949.7840 |
0.4846 USDT |
0.4701 USDT |
0.4785 USDT |
0.4836 USDT |
| 2024-05-27 |
0.4833 USDT |
130,772.6800 |
0.4854 USDT |
0.4722 USDT |
0.4866 USDT |
0.4989 USDT |
| 2024-05-26 |
0.4843 USDT |
650,746.8610 |
0.4842 USDT |
0.4795 USDT |
0.5021 USDT |
0.5065 USDT |
| 2024-05-25 |
0.4924 USDT |
148,991.0940 |
0.4708 USDT |
0.4633 USDT |
0.4701 USDT |
0.4696 USDT |
| 2024-05-24 |
0.4702 USDT |
303,712.3460 |
0.4745 USDT |
0.4740 USDT |
0.4876 USDT |
0.4842 USDT |
| 2024-05-23 |
0.4399 USDT |
626,071.5800 |
0.4215 USDT |
0.4046 USDT |
0.4190 USDT |
0.4169 USDT |