Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.1032 USDT |
2,922,039.6535 |
0.1015 USDT |
0.1009 USDT |
0.1026 USDT |
0.1041 USDT |
| 2025-03-29 |
0.1005 USDT |
5,944,177.4908 |
0.1037 USDT |
0.0982 USDT |
0.1002 USDT |
0.1015 USDT |
| 2025-03-28 |
0.1084 USDT |
17,552,991.5987 |
0.1120 USDT |
0.0987 USDT |
0.1003 USDT |
0.1005 USDT |
| 2025-03-27 |
0.1128 USDT |
12,779,006.1614 |
0.1122 USDT |
0.1093 USDT |
0.1111 USDT |
0.1144 USDT |
| 2025-03-26 |
0.1160 USDT |
13,102,085.0108 |
0.1179 USDT |
0.1097 USDT |
0.1115 USDT |
0.1113 USDT |
| 2025-03-25 |
0.1217 USDT |
7,077,006.6514 |
0.1228 USDT |
0.1179 USDT |
0.1196 USDT |
0.1179 USDT |
| 2025-03-24 |
0.1200 USDT |
11,826,978.1420 |
0.1160 USDT |
0.1129 USDT |
0.1156 USDT |
0.1227 USDT |
| 2025-03-23 |
0.1133 USDT |
5,718,283.7269 |
0.1095 USDT |
0.1064 USDT |
0.1074 USDT |
0.1160 USDT |
| 2025-03-22 |
0.1086 USDT |
10,650,126.4943 |
0.1050 USDT |
0.1050 USDT |
0.1064 USDT |
0.1074 USDT |
| 2025-03-21 |
0.1128 USDT |
2,193,457.0019 |
0.1115 USDT |
0.1105 USDT |
0.1123 USDT |
0.1140 USDT |
| 2025-03-20 |
0.1226 USDT |
11,501,268.1099 |
0.1282 USDT |
0.1196 USDT |
0.1216 USDT |
0.1212 USDT |
| 2025-03-19 |
0.1258 USDT |
11,740,569.4410 |
0.1247 USDT |
0.1229 USDT |
0.1249 USDT |
0.1304 USDT |
| 2025-03-18 |
0.1329 USDT |
2,864,214.3898 |
0.1368 USDT |
0.1279 USDT |
0.1299 USDT |
0.1288 USDT |
| 2025-03-17 |
0.1293 USDT |
33,156,210.0032 |
0.1160 USDT |
0.1160 USDT |
0.1204 USDT |
0.1368 USDT |
| 2025-03-16 |
0.1104 USDT |
25,093,369.7295 |
0.1027 USDT |
0.1017 USDT |
0.1033 USDT |
0.1136 USDT |
| 2025-03-15 |
0.0975 USDT |
12,777,970.5517 |
0.1021 USDT |
0.0945 USDT |
0.0967 USDT |
0.0988 USDT |
| 2025-03-14 |
0.0952 USDT |
8,350,612.5107 |
0.0945 USDT |
0.0931 USDT |
0.0948 USDT |
0.0967 USDT |
| 2025-03-13 |
0.0921 USDT |
7,247,744.1055 |
0.0887 USDT |
0.0887 USDT |
0.0908 USDT |
0.0913 USDT |
| 2025-03-12 |
0.0831 USDT |
18,936,669.8901 |
0.0842 USDT |
0.0802 USDT |
0.0813 USDT |
0.0846 USDT |
| 2025-03-11 |
0.0821 USDT |
36,694,798.1273 |
0.0826 USDT |
0.0789 USDT |
0.0816 USDT |
0.0799 USDT |
| 2025-03-10 |
0.0856 USDT |
30,537,222.9644 |
0.0826 USDT |
0.0813 USDT |
0.0837 USDT |
0.0846 USDT |
| 2025-03-09 |
0.0799 USDT |
24,097,811.2814 |
0.0802 USDT |
0.0784 USDT |
0.0793 USDT |
0.0817 USDT |
| 2025-03-08 |
0.0819 USDT |
6,009,542.4655 |
0.0814 USDT |
0.0807 USDT |
0.0821 USDT |
0.0813 USDT |
| 2025-03-07 |
0.0818 USDT |
18,216,569.4049 |
0.0829 USDT |
0.0785 USDT |
0.0818 USDT |
0.0835 USDT |
| 2025-03-06 |
0.0830 USDT |
8,647,223.1817 |
0.0840 USDT |
0.0816 USDT |
0.0827 USDT |
0.0824 USDT |
| 2025-03-05 |
0.0844 USDT |
4,893,775.3061 |
0.0841 USDT |
0.0834 USDT |
0.0853 USDT |
0.0844 USDT |
| 2025-03-04 |
0.0873 USDT |
21,486,683.5790 |
0.0879 USDT |
0.0844 USDT |
0.0880 USDT |
0.0871 USDT |
| 2025-03-03 |
0.0967 USDT |
86,431,440.8713 |
0.0996 USDT |
0.0890 USDT |
0.0913 USDT |
0.0910 USDT |
| 2025-03-02 |
0.0868 USDT |
30,031,894.8329 |
0.0838 USDT |
0.0832 USDT |
0.0843 USDT |
0.0907 USDT |
| 2025-03-01 |
0.0840 USDT |
38,039,002.4098 |
0.0849 USDT |
0.0824 USDT |
0.0841 USDT |
0.0840 USDT |
| 2025-02-28 |
0.0817 USDT |
52,391,199.7584 |
0.0854 USDT |
0.0779 USDT |
0.0800 USDT |
0.0856 USDT |
| 2025-02-27 |
0.0867 USDT |
38,701,739.1220 |
0.0855 USDT |
0.0844 USDT |
0.0866 USDT |
0.0864 USDT |
| 2025-02-26 |
0.0889 USDT |
39,055,153.1041 |
0.0892 USDT |
0.0842 USDT |
0.0876 USDT |
0.0873 USDT |