Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.4224 USDT |
21,531,172.7928 |
0.4070 USDT |
0.4068 USDT |
0.4115 USDT |
0.4301 USDT |
| 2025-12-21 |
0.4277 USDT |
5,983,910.7379 |
0.3994 USDT |
0.3974 USDT |
0.4100 USDT |
0.4236 USDT |
| 2025-12-20 |
0.3846 USDT |
2,853,386.9155 |
0.3840 USDT |
0.3798 USDT |
0.3837 USDT |
0.3834 USDT |
| 2025-12-19 |
0.3818 USDT |
1,104,659.8203 |
0.3802 USDT |
0.3794 USDT |
0.3838 USDT |
0.3824 USDT |
| 2025-12-18 |
0.3909 USDT |
723,653.7670 |
0.3913 USDT |
0.3877 USDT |
0.3912 USDT |
0.3914 USDT |
| 2025-12-17 |
0.4044 USDT |
11,391,490.5245 |
0.4053 USDT |
0.3820 USDT |
0.3926 USDT |
0.3914 USDT |
| 2025-12-16 |
0.3968 USDT |
11,091,264.2290 |
0.4243 USDT |
0.3688 USDT |
0.3909 USDT |
0.3899 USDT |
| 2025-12-15 |
0.4558 USDT |
4,344,990.2498 |
0.4528 USDT |
0.4468 USDT |
0.4529 USDT |
0.4746 USDT |
| 2025-12-14 |
0.4569 USDT |
1,539,123.1148 |
0.4536 USDT |
0.4491 USDT |
0.4575 USDT |
0.4672 USDT |
| 2025-12-13 |
0.4446 USDT |
5,436,334.9018 |
0.4124 USDT |
0.4107 USDT |
0.4390 USDT |
0.4537 USDT |
| 2025-12-12 |
0.3953 USDT |
15,423,142.3246 |
0.3678 USDT |
0.3605 USDT |
0.3650 USDT |
0.4055 USDT |
| 2025-12-11 |
0.3524 USDT |
22,380,957.5812 |
0.3401 USDT |
0.3395 USDT |
0.3429 USDT |
0.3647 USDT |
| 2025-12-10 |
0.3374 USDT |
9,032,312.6732 |
0.3454 USDT |
0.3247 USDT |
0.3310 USDT |
0.3251 USDT |
| 2025-12-09 |
0.3433 USDT |
4,608,305.2584 |
0.3447 USDT |
0.3381 USDT |
0.3410 USDT |
0.3398 USDT |
| 2025-12-08 |
0.3511 USDT |
89,572.0326 |
0.3510 USDT |
0.3506 USDT |
0.3516 USDT |
0.3510 USDT |
| 2025-12-07 |
0.3517 USDT |
12,065,811.0319 |
0.3601 USDT |
0.3402 USDT |
0.3445 USDT |
0.3510 USDT |
| 2025-12-06 |
0.3654 USDT |
7,580,407.5408 |
0.3623 USDT |
0.3526 USDT |
0.3581 USDT |
0.3570 USDT |
| 2025-12-05 |
0.3701 USDT |
16,699,808.6741 |
0.3786 USDT |
0.3585 USDT |
0.3657 USDT |
0.3676 USDT |
| 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 |