Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0902 USDT |
38,203,910.7159 |
0.0894 USDT |
0.0866 USDT |
0.0875 USDT |
0.0930 USDT |
| 2025-02-07 |
0.0897 USDT |
53,889,465.7255 |
0.0860 USDT |
0.0858 USDT |
0.0877 USDT |
0.0860 USDT |
| 2025-02-06 |
0.0881 USDT |
32,808,271.1132 |
0.0863 USDT |
0.0855 USDT |
0.0875 USDT |
0.0879 USDT |
| 2025-02-05 |
0.0912 USDT |
41,061,720.7782 |
0.0918 USDT |
0.0851 USDT |
0.0875 USDT |
0.0856 USDT |
| 2025-02-04 |
0.0925 USDT |
32,441,047.8471 |
0.0985 USDT |
0.0860 USDT |
0.0900 USDT |
0.0911 USDT |
| 2025-02-03 |
0.0871 USDT |
50,427,720.7502 |
0.1095 USDT |
0.0759 USDT |
0.0825 USDT |
0.0923 USDT |
| 2025-02-02 |
0.1223 USDT |
39,901,053.9874 |
0.1267 USDT |
0.1031 USDT |
0.1072 USDT |
0.1067 USDT |
| 2025-02-01 |
0.1394 USDT |
28,616,702.4403 |
0.1374 USDT |
0.1296 USDT |
0.1328 USDT |
0.1298 USDT |
| 2025-01-31 |
0.1414 USDT |
15,898,215.0219 |
0.1367 USDT |
0.1356 USDT |
0.1389 USDT |
0.1439 USDT |
| 2025-01-30 |
0.1404 USDT |
28,183,567.2393 |
0.1357 USDT |
0.1357 USDT |
0.1404 USDT |
0.1412 USDT |
| 2025-01-29 |
0.1310 USDT |
32,907,746.2334 |
0.1233 USDT |
0.1222 USDT |
0.1271 USDT |
0.1409 USDT |
| 2025-01-28 |
0.1366 USDT |
29,363,395.2790 |
0.1375 USDT |
0.1321 USDT |
0.1349 USDT |
0.1333 USDT |
| 2025-01-27 |
0.1429 USDT |
10,371,563.9691 |
0.1536 USDT |
0.1346 USDT |
0.1385 USDT |
0.1350 USDT |
| 2025-01-26 |
0.1600 USDT |
18,689,551.9875 |
0.1586 USDT |
0.1580 USDT |
0.1597 USDT |
0.1603 USDT |
| 2025-01-25 |
0.1586 USDT |
17,862,978.6884 |
0.1535 USDT |
0.1510 USDT |
0.1536 USDT |
0.1634 USDT |
| 2025-01-24 |
0.1591 USDT |
38,339,819.0851 |
0.1577 USDT |
0.1506 USDT |
0.1532 USDT |
0.1558 USDT |
| 2025-01-23 |
0.1601 USDT |
9,544,626.4332 |
0.1604 USDT |
0.1564 USDT |
0.1604 USDT |
0.1624 USDT |
| 2025-01-22 |
0.1571 USDT |
34,094,271.0599 |
0.1542 USDT |
0.1525 USDT |
0.1552 USDT |
0.1587 USDT |
| 2025-01-21 |
0.1527 USDT |
45,373,754.3407 |
0.1537 USDT |
0.1451 USDT |
0.1506 USDT |
0.1555 USDT |
| 2025-01-20 |
0.1707 USDT |
27,832,126.1439 |
0.1694 USDT |
0.1599 USDT |
0.1654 USDT |
0.1724 USDT |
| 2025-01-19 |
0.1888 USDT |
70,152,054.4830 |
0.1957 USDT |
0.1680 USDT |
0.1745 USDT |
0.1715 USDT |
| 2025-01-18 |
0.2145 USDT |
36,630,902.2071 |
0.2309 USDT |
0.1988 USDT |
0.2017 USDT |
0.2000 USDT |
| 2025-01-17 |
0.2230 USDT |
46,349,868.8011 |
0.2142 USDT |
0.2141 USDT |
0.2168 USDT |
0.2254 USDT |
| 2025-01-16 |
0.2238 USDT |
44,242,330.2751 |
0.2299 USDT |
0.2189 USDT |
0.2216 USDT |
0.2278 USDT |
| 2025-01-15 |
0.2162 USDT |
34,960,971.5778 |
0.2156 USDT |
0.2048 USDT |
0.2073 USDT |
0.2264 USDT |
| 2025-01-14 |
0.2078 USDT |
1,649,820.8682 |
0.2053 USDT |
0.2045 USDT |
0.2067 USDT |
0.2080 USDT |
| 2025-01-13 |
0.2090 USDT |
1,350,665.2991 |
0.2185 USDT |
0.1953 USDT |
0.1978 USDT |
0.1961 USDT |
| 2025-01-12 |
0.2264 USDT |
573,721.5156 |
0.2290 USDT |
0.2201 USDT |
0.2221 USDT |
0.2218 USDT |
| 2025-01-11 |
0.2253 USDT |
1,280,151.5952 |
0.2246 USDT |
0.2227 USDT |
0.2249 USDT |
0.2257 USDT |
| 2025-01-10 |
0.2258 USDT |
2,254,858.0626 |
0.2242 USDT |
0.2178 USDT |
0.2236 USDT |
0.2261 USDT |
| 2025-01-09 |
0.2255 USDT |
2,566,752.3878 |
0.2236 USDT |
0.2176 USDT |
0.2229 USDT |
0.2241 USDT |
| 2025-01-08 |
0.2374 USDT |
1,458,096.5062 |
0.2379 USDT |
0.2325 USDT |
0.2366 USDT |
0.2378 USDT |
| 2025-01-07 |
0.2748 USDT |
1,631,083.8014 |
0.2776 USDT |
0.2651 USDT |
0.2701 USDT |
0.2701 USDT |
| 2025-01-06 |
0.2723 USDT |
2,162,868.3938 |
0.2705 USDT |
0.2673 USDT |
0.2706 USDT |
0.2806 USDT |
| 2025-01-05 |
0.2715 USDT |
2,525,985.5240 |
0.2758 USDT |
0.2628 USDT |
0.2696 USDT |
0.2716 USDT |
| 2025-01-04 |
0.2831 USDT |
1,291,134.3893 |
0.2860 USDT |
0.2809 USDT |
0.2830 USDT |
0.2828 USDT |
| 2025-01-03 |
0.2819 USDT |
1,278,724.3293 |
0.2878 USDT |
0.2734 USDT |
0.2758 USDT |
0.2754 USDT |
| 2025-01-02 |
0.2921 USDT |
2,314,060.6252 |
0.2898 USDT |
0.2875 USDT |
0.2910 USDT |
0.2907 USDT |
| 2025-01-01 |
0.2779 USDT |
2,436,086.4045 |
0.2810 USDT |
0.2695 USDT |
0.2729 USDT |
0.2924 USDT |
| 2024-12-31 |
0.3034 USDT |
1,046,123.4237 |
0.3153 USDT |
0.2921 USDT |
0.2974 USDT |
0.2930 USDT |
| 2024-12-30 |
0.3067 USDT |
2,431,008.7631 |
0.2888 USDT |
0.2869 USDT |
0.2994 USDT |
0.3030 USDT |
| 2024-12-29 |
0.2866 USDT |
1,729,411.6385 |
0.2948 USDT |
0.2819 USDT |
0.2839 USDT |
0.2884 USDT |
| 2024-12-28 |
0.2904 USDT |
2,589,487.9089 |
0.2855 USDT |
0.2810 USDT |
0.2868 USDT |
0.2990 USDT |
| 2024-12-27 |
0.2853 USDT |
1,656,343.0724 |
0.2710 USDT |
0.2676 USDT |
0.2737 USDT |
0.2963 USDT |
| 2024-12-26 |
0.2576 USDT |
2,518,777.1264 |
0.2598 USDT |
0.2485 USDT |
0.2516 USDT |
0.2629 USDT |
| 2024-12-25 |
0.2690 USDT |
3,711,709.1632 |
0.2774 USDT |
0.2599 USDT |
0.2611 USDT |
0.2607 USDT |
| 2024-12-24 |
0.2670 USDT |
4,702,876.2680 |
0.2639 USDT |
0.2543 USDT |
0.2588 USDT |
0.2793 USDT |
| 2024-12-23 |
0.2486 USDT |
389,741.8021 |
0.2526 USDT |
0.2420 USDT |
0.2511 USDT |
0.2482 USDT |
| 2024-12-22 |
0.2543 USDT |
1,834,483.6741 |
0.2525 USDT |
0.2460 USDT |
0.2531 USDT |
0.2536 USDT |
| 2024-12-21 |
0.2715 USDT |
4,269,217.6956 |
0.2707 USDT |
0.2492 USDT |
0.2582 USDT |
0.2551 USDT |