Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.3526 USDT |
15,478,959.5431 |
0.3442 USDT |
0.3392 USDT |
0.3433 USDT |
0.3743 USDT |
| 2025-12-03 |
0.3333 USDT |
15,301,811.5978 |
0.3291 USDT |
0.3260 USDT |
0.3342 USDT |
0.3313 USDT |
| 2025-12-02 |
0.3695 USDT |
5,703,617.7143 |
0.3960 USDT |
0.3455 USDT |
0.3478 USDT |
0.3473 USDT |
| 2025-12-01 |
0.3627 USDT |
32,447,049.1595 |
0.3311 USDT |
0.3280 USDT |
0.3309 USDT |
0.3960 USDT |
| 2025-11-30 |
0.3390 USDT |
14,939,731.4931 |
0.3669 USDT |
0.3174 USDT |
0.3240 USDT |
0.3264 USDT |
| 2025-11-29 |
0.3520 USDT |
11,208,414.0591 |
0.3479 USDT |
0.3397 USDT |
0.3490 USDT |
0.3446 USDT |
| 2025-11-28 |
0.3124 USDT |
18,739,720.8004 |
0.2912 USDT |
0.2831 USDT |
0.2933 USDT |
0.3376 USDT |
| 2025-11-27 |
0.3368 USDT |
23,316,015.4961 |
0.4301 USDT |
0.2671 USDT |
0.2908 USDT |
0.2870 USDT |
| 2025-11-26 |
0.2535 USDT |
18,962,385.6876 |
0.2131 USDT |
0.2102 USDT |
0.2171 USDT |
0.3109 USDT |
| 2025-11-25 |
0.3489 USDT |
6,211,647.0740 |
0.3455 USDT |
0.3454 USDT |
0.3496 USDT |
0.3478 USDT |
| 2025-11-24 |
0.3607 USDT |
3,183,632.1857 |
0.3527 USDT |
0.3518 USDT |
0.3620 USDT |
0.3609 USDT |
| 2025-11-23 |
0.3636 USDT |
393,376.8334 |
0.3609 USDT |
0.3607 USDT |
0.3657 USDT |
0.3647 USDT |
| 2025-11-22 |
0.3740 USDT |
9,489,408.5015 |
0.3784 USDT |
0.3582 USDT |
0.3651 USDT |
0.3609 USDT |
| 2025-11-21 |
0.3804 USDT |
33,829,377.8798 |
0.3739 USDT |
0.3674 USDT |
0.3760 USDT |
0.3764 USDT |
| 2025-11-20 |
0.3685 USDT |
19,379,058.6931 |
0.3741 USDT |
0.3561 USDT |
0.3603 USDT |
0.3724 USDT |
| 2025-11-19 |
0.3617 USDT |
10,984,478.0842 |
0.3684 USDT |
0.3557 USDT |
0.3596 USDT |
0.3634 USDT |
| 2025-11-18 |
0.3505 USDT |
10,747,876.8947 |
0.3447 USDT |
0.3368 USDT |
0.3456 USDT |
0.3599 USDT |
| 2025-11-17 |
0.3627 USDT |
4,911,447.9563 |
0.3644 USDT |
0.3602 USDT |
0.3609 USDT |
0.3605 USDT |
| 2025-11-16 |
0.3632 USDT |
4,209,493.3224 |
0.3615 USDT |
0.3596 USDT |
0.3625 USDT |
0.3621 USDT |
| 2025-11-15 |
0.3552 USDT |
4,790,712.2647 |
0.3467 USDT |
0.3466 USDT |
0.3532 USDT |
0.3587 USDT |
| 2025-11-14 |
0.3737 USDT |
4,299,254.3019 |
0.3738 USDT |
0.3681 USDT |
0.3700 USDT |
0.3699 USDT |
| 2025-11-13 |
0.3702 USDT |
24,484,690.3329 |
0.3734 USDT |
0.3574 USDT |
0.3610 USDT |
0.3739 USDT |
| 2025-11-12 |
0.3767 USDT |
10,097,111.0569 |
0.3631 USDT |
0.3628 USDT |
0.3729 USDT |
0.3770 USDT |
| 2025-11-11 |
0.3621 USDT |
6,962,364.8269 |
0.3422 USDT |
0.3392 USDT |
0.3454 USDT |
0.3630 USDT |
| 2025-11-10 |
0.3617 USDT |
4,210,548.6916 |
0.3633 USDT |
0.3526 USDT |
0.3581 USDT |
0.3575 USDT |
| 2025-11-09 |
0.3774 USDT |
7,620,763.6606 |
0.3906 USDT |
0.3522 USDT |
0.3668 USDT |
0.3633 USDT |
| 2025-11-08 |
0.4206 USDT |
6,933,608.7060 |
0.3942 USDT |
0.3901 USDT |
0.4023 USDT |
0.4205 USDT |
| 2025-11-07 |
0.3510 USDT |
17,870,886.0101 |
0.3111 USDT |
0.3102 USDT |
0.3176 USDT |
0.3913 USDT |
| 2025-11-06 |
0.3159 USDT |
1,641,885.5769 |
0.3215 USDT |
0.3125 USDT |
0.3153 USDT |
0.3131 USDT |
| 2025-11-05 |
0.3122 USDT |
21,011,795.8324 |
0.3058 USDT |
0.3027 USDT |
0.3056 USDT |
0.3217 USDT |
| 2025-11-04 |
0.3143 USDT |
28,084,968.1152 |
0.3056 USDT |
0.3033 USDT |
0.3102 USDT |
0.3150 USDT |
| 2025-11-03 |
0.3105 USDT |
8,936,940.8123 |
0.3145 USDT |
0.3043 USDT |
0.3090 USDT |
0.3258 USDT |
| 2025-11-02 |
0.3287 USDT |
2,000,478.4890 |
0.3240 USDT |
0.3225 USDT |
0.3292 USDT |
0.3292 USDT |
| 2025-11-01 |
0.3268 USDT |
641,196.6613 |
0.3270 USDT |
0.3247 USDT |
0.3269 USDT |
0.3258 USDT |
| 2025-10-31 |
0.3423 USDT |
2,636,046.2233 |
0.3445 USDT |
0.3377 USDT |
0.3420 USDT |
0.3384 USDT |
| 2025-10-30 |
0.3434 USDT |
8,540,953.7738 |
0.3399 USDT |
0.3374 USDT |
0.3443 USDT |
0.3432 USDT |
| 2025-10-29 |
0.3202 USDT |
2,319,692.6285 |
0.3071 USDT |
0.3063 USDT |
0.3220 USDT |
0.3239 USDT |
| 2025-10-28 |
0.3575 USDT |
1,298,792.8751 |
0.3636 USDT |
0.3480 USDT |
0.3603 USDT |
0.3598 USDT |
| 2025-10-27 |
0.4102 USDT |
14,271,406.5965 |
0.4264 USDT |
0.3615 USDT |
0.3696 USDT |
0.3636 USDT |
| 2025-10-26 |
0.4198 USDT |
6,488,630.3478 |
0.3935 USDT |
0.3935 USDT |
0.4044 USDT |
0.4392 USDT |
| 2025-10-25 |
0.3927 USDT |
2,994,912.3192 |
0.3932 USDT |
0.3838 USDT |
0.3905 USDT |
0.4185 USDT |
| 2025-10-24 |
0.3694 USDT |
4,641,149.5044 |
0.3611 USDT |
0.3607 USDT |
0.3692 USDT |
0.3728 USDT |
| 2025-10-23 |
0.3405 USDT |
2,751,426.5278 |
0.3383 USDT |
0.3359 USDT |
0.3400 USDT |
0.3448 USDT |
| 2025-10-22 |
0.3480 USDT |
18,658,286.7128 |
0.3536 USDT |
0.3315 USDT |
0.3361 USDT |
0.3384 USDT |
| 2025-10-21 |
0.3452 USDT |
32,367,682.5433 |
0.3359 USDT |
0.3233 USDT |
0.3269 USDT |
0.3582 USDT |
| 2025-10-20 |
0.3345 USDT |
19,997,212.6368 |
0.3323 USDT |
0.3247 USDT |
0.3275 USDT |
0.3270 USDT |
| 2025-10-19 |
0.3156 USDT |
10,316,525.0018 |
0.3082 USDT |
0.3040 USDT |
0.3054 USDT |
0.3304 USDT |
| 2025-10-18 |
0.3271 USDT |
8,999,472.8893 |
0.3271 USDT |
0.3140 USDT |
0.3216 USDT |
0.3195 USDT |
| 2025-10-17 |
0.3530 USDT |
12,247,739.7905 |
0.3449 USDT |
0.3422 USDT |
0.3494 USDT |
0.3451 USDT |
| 2025-10-16 |
0.3101 USDT |
25,530,161.8777 |
0.2980 USDT |
0.2896 USDT |
0.2972 USDT |
0.3455 USDT |