Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1096 USDT |
87,618,940.2280 |
0.1175 USDT |
0.1020 USDT |
0.1034 USDT |
0.1026 USDT |
| 2025-05-18 |
0.1121 USDT |
8,019,275.6782 |
0.1092 USDT |
0.1080 USDT |
0.1101 USDT |
0.1127 USDT |
| 2025-05-17 |
0.1009 USDT |
12,996,001.6386 |
0.1039 USDT |
0.0978 USDT |
0.1006 USDT |
0.1009 USDT |
| 2025-05-16 |
0.1162 USDT |
25,259,814.8132 |
0.1194 USDT |
0.1099 USDT |
0.1126 USDT |
0.1117 USDT |
| 2025-05-15 |
0.1077 USDT |
1,570,093.2752 |
0.1099 USDT |
0.1050 USDT |
0.1070 USDT |
0.1064 USDT |
| 2025-05-14 |
0.1184 USDT |
4,324,987.5181 |
0.1151 USDT |
0.1132 USDT |
0.1158 USDT |
0.1187 USDT |
| 2025-05-13 |
0.1055 USDT |
6,219,693.8833 |
0.1102 USDT |
0.1016 USDT |
0.1047 USDT |
0.1059 USDT |
| 2025-05-12 |
0.1182 USDT |
25,907,839.7230 |
0.1171 USDT |
0.1092 USDT |
0.1140 USDT |
0.1123 USDT |
| 2025-05-11 |
0.1171 USDT |
12,577,979.4107 |
0.1151 USDT |
0.1106 USDT |
0.1150 USDT |
0.1149 USDT |
| 2025-05-10 |
0.1137 USDT |
13,523,071.6158 |
0.1138 USDT |
0.1073 USDT |
0.1102 USDT |
0.1113 USDT |
| 2025-05-09 |
0.1126 USDT |
33,444,272.4369 |
0.1071 USDT |
0.1024 USDT |
0.1048 USDT |
0.1138 USDT |
| 2025-05-08 |
0.1014 USDT |
18,260,100.8815 |
0.0964 USDT |
0.0963 USDT |
0.0992 USDT |
0.1075 USDT |
| 2025-05-07 |
0.0901 USDT |
3,443,464.1351 |
0.0907 USDT |
0.0878 USDT |
0.0890 USDT |
0.0885 USDT |
| 2025-05-06 |
0.0890 USDT |
5,017,480.2448 |
0.0904 USDT |
0.0859 USDT |
0.0876 USDT |
0.0898 USDT |
| 2025-05-05 |
0.0912 USDT |
7,988,666.0202 |
0.0894 USDT |
0.0882 USDT |
0.0899 USDT |
0.0911 USDT |
| 2025-05-04 |
0.0870 USDT |
2,005,960.2358 |
0.0872 USDT |
0.0855 USDT |
0.0862 USDT |
0.0889 USDT |
| 2025-05-03 |
0.0935 USDT |
2,678,308.8919 |
0.0948 USDT |
0.0889 USDT |
0.0897 USDT |
0.0896 USDT |
| 2025-05-02 |
0.0968 USDT |
5,780,366.3698 |
0.0977 USDT |
0.0954 USDT |
0.0965 USDT |
0.0959 USDT |
| 2025-05-01 |
0.0976 USDT |
9,043,272.7882 |
0.0961 USDT |
0.0931 USDT |
0.0953 USDT |
0.0983 USDT |
| 2025-04-30 |
0.0951 USDT |
10,750,170.0891 |
0.0961 USDT |
0.0923 USDT |
0.0935 USDT |
0.0954 USDT |
| 2025-04-29 |
0.0988 USDT |
11,064,407.3952 |
0.1014 USDT |
0.0953 USDT |
0.0963 USDT |
0.0954 USDT |
| 2025-04-28 |
0.0994 USDT |
8,821,386.4446 |
0.0982 USDT |
0.0946 USDT |
0.0963 USDT |
0.1022 USDT |
| 2025-04-27 |
0.1099 USDT |
2,993,662.0123 |
0.1149 USDT |
0.1045 USDT |
0.1074 USDT |
0.1062 USDT |
| 2025-04-26 |
0.1123 USDT |
1,894,593.9223 |
0.1069 USDT |
0.1057 USDT |
0.1079 USDT |
0.1172 USDT |
| 2025-04-25 |
0.1068 USDT |
4,458,929.8303 |
0.1082 USDT |
0.1040 USDT |
0.1056 USDT |
0.1079 USDT |
| 2025-04-24 |
0.0902 USDT |
6,513,557.8730 |
0.0895 USDT |
0.0866 USDT |
0.0878 USDT |
0.0953 USDT |
| 2025-04-23 |
0.0865 USDT |
5,151,294.5792 |
0.0848 USDT |
0.0839 USDT |
0.0861 USDT |
0.0874 USDT |
| 2025-04-22 |
0.0797 USDT |
6,074,577.4987 |
0.0792 USDT |
0.0769 USDT |
0.0779 USDT |
0.0806 USDT |
| 2025-04-21 |
0.0823 USDT |
2,168,469.4704 |
0.0786 USDT |
0.0786 USDT |
0.0802 USDT |
0.0828 USDT |
| 2025-04-20 |
0.0777 USDT |
1,468,844.6481 |
0.0769 USDT |
0.0759 USDT |
0.0768 USDT |
0.0775 USDT |
| 2025-04-19 |
0.0748 USDT |
8,373,038.3497 |
0.0739 USDT |
0.0731 USDT |
0.0739 USDT |
0.0761 USDT |
| 2025-04-18 |
0.0764 USDT |
2,914,225.7089 |
0.0747 USDT |
0.0741 USDT |
0.0749 USDT |
0.0757 USDT |
| 2025-04-17 |
0.0749 USDT |
7,144,199.7915 |
0.0723 USDT |
0.0723 USDT |
0.0747 USDT |
0.0749 USDT |
| 2025-04-16 |
0.0745 USDT |
4,305,717.6555 |
0.0746 USDT |
0.0716 USDT |
0.0740 USDT |
0.0722 USDT |
| 2025-04-15 |
0.0775 USDT |
5,252,374.1728 |
0.0777 USDT |
0.0750 USDT |
0.0760 USDT |
0.0750 USDT |
| 2025-04-14 |
0.0771 USDT |
1,174,192.9343 |
0.0752 USDT |
0.0744 USDT |
0.0763 USDT |
0.0788 USDT |
| 2025-04-13 |
0.0802 USDT |
1,637,666.9024 |
0.0838 USDT |
0.0783 USDT |
0.0796 USDT |
0.0794 USDT |
| 2025-04-12 |
0.0833 USDT |
7,733,082.0608 |
0.0864 USDT |
0.0793 USDT |
0.0818 USDT |
0.0840 USDT |
| 2025-04-11 |
0.0861 USDT |
11,151,476.1352 |
0.0839 USDT |
0.0829 USDT |
0.0848 USDT |
0.0864 USDT |
| 2025-04-10 |
0.0834 USDT |
14,425,230.8633 |
0.0885 USDT |
0.0807 USDT |
0.0817 USDT |
0.0838 USDT |
| 2025-04-09 |
0.0845 USDT |
3,973,966.4924 |
0.0832 USDT |
0.0815 USDT |
0.0829 USDT |
0.0818 USDT |
| 2025-04-08 |
0.0910 USDT |
3,616,010.2466 |
0.0921 USDT |
0.0888 USDT |
0.0897 USDT |
0.0906 USDT |
| 2025-04-07 |
0.0882 USDT |
11,449,781.5241 |
0.0910 USDT |
0.0814 USDT |
0.0847 USDT |
0.0925 USDT |
| 2025-04-06 |
0.0946 USDT |
1,498,052.6727 |
0.0958 USDT |
0.0934 USDT |
0.0942 USDT |
0.0934 USDT |
| 2025-04-05 |
0.0903 USDT |
6,766,943.6273 |
0.0874 USDT |
0.0864 USDT |
0.0876 USDT |
0.0925 USDT |
| 2025-04-04 |
0.0833 USDT |
1,910,046.5347 |
0.0841 USDT |
0.0806 USDT |
0.0823 USDT |
0.0812 USDT |
| 2025-04-03 |
0.0846 USDT |
5,042,858.1598 |
0.0814 USDT |
0.0814 USDT |
0.0833 USDT |
0.0847 USDT |
| 2025-04-02 |
0.0945 USDT |
1,871,278.9476 |
0.0988 USDT |
0.0899 USDT |
0.0909 USDT |
0.0909 USDT |
| 2025-04-01 |
0.1033 USDT |
1,462,256.6129 |
0.1020 USDT |
0.1018 USDT |
0.1036 USDT |
0.1020 USDT |
| 2025-03-31 |
0.1068 USDT |
3,291,572.9683 |
0.1039 USDT |
0.1034 USDT |
0.1050 USDT |
0.1084 USDT |