Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |