Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3101 USDT |
25,530,161.8777 |
0.2980 USDT |
0.2896 USDT |
0.2972 USDT |
0.3455 USDT |
| 2025-10-15 |
0.3174 USDT |
13,468,592.4193 |
0.3103 USDT |
0.3101 USDT |
0.3164 USDT |
0.3235 USDT |
| 2025-10-14 |
0.3352 USDT |
21,114,946.2902 |
0.3490 USDT |
0.3269 USDT |
0.3314 USDT |
0.3359 USDT |
| 2025-10-13 |
0.3486 USDT |
9,306,733.1597 |
0.3627 USDT |
0.3410 USDT |
0.3474 USDT |
0.3497 USDT |
| 2025-10-12 |
0.3489 USDT |
4,333,879.4623 |
0.3578 USDT |
0.3424 USDT |
0.3487 USDT |
0.3512 USDT |
| 2025-10-11 |
0.3643 USDT |
24,780,391.2524 |
0.3510 USDT |
0.3410 USDT |
0.3501 USDT |
0.3579 USDT |
| 2025-10-10 |
0.3500 USDT |
52,616,157.9741 |
0.3402 USDT |
0.3267 USDT |
0.3406 USDT |
0.3595 USDT |
| 2025-10-09 |
0.3381 USDT |
25,128,216.8976 |
0.3221 USDT |
0.3153 USDT |
0.3234 USDT |
0.3402 USDT |
| 2025-10-08 |
0.3668 USDT |
17,396,608.2514 |
0.3721 USDT |
0.3554 USDT |
0.3592 USDT |
0.3589 USDT |
| 2025-10-07 |
0.3622 USDT |
19,340,228.2459 |
0.3634 USDT |
0.3476 USDT |
0.3603 USDT |
0.3649 USDT |
| 2025-10-06 |
0.3563 USDT |
19,559,116.4857 |
0.3532 USDT |
0.3449 USDT |
0.3490 USDT |
0.3603 USDT |
| 2025-10-05 |
0.3548 USDT |
19,321,205.6553 |
0.3380 USDT |
0.3356 USDT |
0.3390 USDT |
0.3542 USDT |
| 2025-10-04 |
0.3461 USDT |
1,598,537.7726 |
0.3481 USDT |
0.3378 USDT |
0.3431 USDT |
0.3379 USDT |
| 2025-10-03 |
0.3050 USDT |
27,729,425.3854 |
0.3134 USDT |
0.2868 USDT |
0.2932 USDT |
0.3481 USDT |
| 2025-10-02 |
0.2959 USDT |
27,953,757.8855 |
0.2909 USDT |
0.2818 USDT |
0.2862 USDT |
0.3242 USDT |
| 2025-10-01 |
0.3044 USDT |
1,182,635.7811 |
0.3010 USDT |
0.3009 USDT |
0.3038 USDT |
0.3025 USDT |
| 2025-09-30 |
0.3093 USDT |
22,609,491.1231 |
0.3247 USDT |
0.2961 USDT |
0.3007 USDT |
0.3011 USDT |
| 2025-09-29 |
0.3280 USDT |
29,851,032.1690 |
0.3370 USDT |
0.3111 USDT |
0.3267 USDT |
0.3304 USDT |
| 2025-09-28 |
0.2928 USDT |
7,767,816.6668 |
0.3040 USDT |
0.2854 USDT |
0.2891 USDT |
0.2885 USDT |
| 2025-09-27 |
0.3070 USDT |
9,675,293.9356 |
0.2969 USDT |
0.2911 USDT |
0.2974 USDT |
0.2959 USDT |
| 2025-09-26 |
0.2919 USDT |
21,356,846.0306 |
0.2877 USDT |
0.2810 USDT |
0.2885 USDT |
0.2928 USDT |
| 2025-09-25 |
0.3071 USDT |
13,355,983.4768 |
0.3255 USDT |
0.2873 USDT |
0.2918 USDT |
0.2899 USDT |
| 2025-09-24 |
0.3138 USDT |
8,960,346.4059 |
0.3157 USDT |
0.3066 USDT |
0.3140 USDT |
0.3107 USDT |
| 2025-09-23 |
0.2858 USDT |
9,630,386.8820 |
0.2885 USDT |
0.2745 USDT |
0.2855 USDT |
0.2860 USDT |
| 2025-09-22 |
0.2850 USDT |
17,396,369.3704 |
0.2896 USDT |
0.2565 USDT |
0.2665 USDT |
0.3108 USDT |
| 2025-09-21 |
0.2014 USDT |
10,127,208.4377 |
0.1978 USDT |
0.1939 USDT |
0.1953 USDT |
0.2439 USDT |
| 2025-09-20 |
0.1922 USDT |
6,792,697.2606 |
0.1868 USDT |
0.1840 USDT |
0.1870 USDT |
0.1969 USDT |
| 2025-09-19 |
0.1982 USDT |
11,110,811.7741 |
0.1948 USDT |
0.1912 USDT |
0.1943 USDT |
0.2035 USDT |
| 2025-09-18 |
0.1830 USDT |
19,800,806.1572 |
0.1847 USDT |
0.1788 USDT |
0.1814 USDT |
0.1848 USDT |
| 2025-09-17 |
0.1840 USDT |
14,424,951.4573 |
0.1944 USDT |
0.1765 USDT |
0.1786 USDT |
0.1780 USDT |
| 2025-09-16 |
0.2045 USDT |
13,334,240.2053 |
0.1699 USDT |
0.1690 USDT |
0.1766 USDT |
0.2268 USDT |
| 2025-09-15 |
0.1513 USDT |
24,959,886.0914 |
0.1483 USDT |
0.1477 USDT |
0.1493 USDT |
0.1507 USDT |
| 2025-09-14 |
0.1529 USDT |
11,258,548.1105 |
0.1522 USDT |
0.1509 USDT |
0.1515 USDT |
0.1511 USDT |
| 2025-09-13 |
0.1539 USDT |
17,651,558.1910 |
0.1537 USDT |
0.1527 USDT |
0.1535 USDT |
0.1539 USDT |
| 2025-09-12 |
0.1478 USDT |
27,599,376.0952 |
0.1493 USDT |
0.1458 USDT |
0.1469 USDT |
0.1475 USDT |
| 2025-09-11 |
0.1496 USDT |
39,271,387.9068 |
0.1381 USDT |
0.1377 USDT |
0.1395 USDT |
0.1539 USDT |
| 2025-09-10 |
0.1411 USDT |
59,819,370.4536 |
0.1346 USDT |
0.1344 USDT |
0.1378 USDT |
0.1382 USDT |
| 2025-09-09 |
0.1369 USDT |
29,403,842.4156 |
0.1401 USDT |
0.1338 USDT |
0.1354 USDT |
0.1343 USDT |
| 2025-09-08 |
0.1475 USDT |
7,748,988.3697 |
0.1491 USDT |
0.1447 USDT |
0.1464 USDT |
0.1458 USDT |
| 2025-09-07 |
0.1622 USDT |
9,057,110.7797 |
0.1565 USDT |
0.1556 USDT |
0.1570 USDT |
0.1633 USDT |
| 2025-09-06 |
0.1604 USDT |
10,296,935.6708 |
0.1636 USDT |
0.1551 USDT |
0.1578 USDT |
0.1575 USDT |
| 2025-09-05 |
0.1548 USDT |
44,533,163.9737 |
0.1566 USDT |
0.1461 USDT |
0.1477 USDT |
0.1468 USDT |
| 2025-09-04 |
0.1654 USDT |
28,997,471.8360 |
0.1636 USDT |
0.1568 USDT |
0.1619 USDT |
0.1607 USDT |
| 2025-09-03 |
0.1554 USDT |
39,291,360.0531 |
0.1577 USDT |
0.1417 USDT |
0.1461 USDT |
0.1634 USDT |
| 2025-09-02 |
0.1320 USDT |
50,219,569.9691 |
0.1214 USDT |
0.1201 USDT |
0.1215 USDT |
0.1413 USDT |
| 2025-09-01 |
0.1216 USDT |
50,726,728.4923 |
0.1197 USDT |
0.1172 USDT |
0.1182 USDT |
0.1196 USDT |
| 2025-08-31 |
0.1128 USDT |
41,742.9212 |
0.1133 USDT |
0.1127 USDT |
0.1133 USDT |
0.1128 USDT |
| 2025-08-30 |
0.1096 USDT |
7,462,710.9638 |
0.1098 USDT |
0.1088 USDT |
0.1098 USDT |
0.1096 USDT |
| 2025-08-29 |
0.1156 USDT |
17,043,499.9970 |
0.1155 USDT |
0.1143 USDT |
0.1153 USDT |
0.1144 USDT |
| 2025-08-28 |
0.1146 USDT |
24,939,962.4958 |
0.1139 USDT |
0.1129 USDT |
0.1143 USDT |
0.1142 USDT |