Identifier on Huobi: merlusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
0.2463 USDT |
5,941,989.0999 |
0.2534 USDT |
0.2235 USDT |
0.2351 USDT |
0.2473 USDT |
| 2024-12-19 |
0.2816 USDT |
6,825,207.6776 |
0.2808 USDT |
0.2502 USDT |
0.2606 USDT |
0.2574 USDT |
| 2024-12-18 |
0.3069 USDT |
5,448,177.1251 |
0.3050 USDT |
0.2679 USDT |
0.2818 USDT |
0.2813 USDT |
| 2024-12-17 |
0.3216 USDT |
3,314,131.9572 |
0.3257 USDT |
0.3140 USDT |
0.3184 USDT |
0.3270 USDT |
| 2024-12-16 |
0.3318 USDT |
3,995,659.8402 |
0.3419 USDT |
0.3187 USDT |
0.3230 USDT |
0.3349 USDT |
| 2024-12-15 |
0.3328 USDT |
3,683,238.2737 |
0.3292 USDT |
0.3192 USDT |
0.3255 USDT |
0.3287 USDT |
| 2024-12-14 |
0.3454 USDT |
2,843,088.0966 |
0.3441 USDT |
0.3278 USDT |
0.3349 USDT |
0.3320 USDT |
| 2024-12-13 |
0.3349 USDT |
5,627,345.5546 |
0.3243 USDT |
0.3189 USDT |
0.3267 USDT |
0.3417 USDT |
| 2024-12-12 |
0.3370 USDT |
2,939,268.0139 |
0.3312 USDT |
0.3247 USDT |
0.3308 USDT |
0.3308 USDT |
| 2024-12-11 |
0.3176 USDT |
4,857,009.2484 |
0.3134 USDT |
0.3006 USDT |
0.3103 USDT |
0.3259 USDT |
| 2024-12-10 |
0.3119 USDT |
9,512,725.9055 |
0.3218 USDT |
0.2848 USDT |
0.2956 USDT |
0.3120 USDT |
| 2024-12-09 |
0.4177 USDT |
2,285,864.5735 |
0.4480 USDT |
0.3965 USDT |
0.4059 USDT |
0.3990 USDT |
| 2024-12-08 |
0.4517 USDT |
2,930,254.7727 |
0.4704 USDT |
0.4334 USDT |
0.4431 USDT |
0.4365 USDT |
| 2024-12-07 |
0.4751 USDT |
3,911,520.1948 |
0.4855 USDT |
0.4666 USDT |
0.4728 USDT |
0.4704 USDT |
| 2024-12-06 |
0.4922 USDT |
3,578,199.1295 |
0.4820 USDT |
0.4696 USDT |
0.4869 USDT |
0.4938 USDT |
| 2024-12-05 |
0.4843 USDT |
3,318,444.9684 |
0.4698 USDT |
0.4507 USDT |
0.4683 USDT |
0.5024 USDT |
| 2024-12-04 |
0.4295 USDT |
2,829,511.4385 |
0.4352 USDT |
0.4242 USDT |
0.4277 USDT |
0.4394 USDT |
| 2024-12-03 |
0.4140 USDT |
4,171,752.6806 |
0.4230 USDT |
0.3853 USDT |
0.4134 USDT |
0.4210 USDT |
| 2024-12-02 |
0.3951 USDT |
4,065,355.9649 |
0.3908 USDT |
0.3626 USDT |
0.3776 USDT |
0.4138 USDT |
| 2024-12-01 |
0.3906 USDT |
3,015,254.7983 |
0.3943 USDT |
0.3741 USDT |
0.3804 USDT |
0.3910 USDT |
| 2024-11-30 |
0.3782 USDT |
2,663,499.1763 |
0.3761 USDT |
0.3707 USDT |
0.3755 USDT |
0.3824 USDT |
| 2024-11-29 |
0.3949 USDT |
2,137,614.4713 |
0.4043 USDT |
0.3856 USDT |
0.3901 USDT |
0.3919 USDT |
| 2024-11-28 |
0.3929 USDT |
3,069,580.9159 |
0.3782 USDT |
0.3698 USDT |
0.3878 USDT |
0.4006 USDT |
| 2024-11-27 |
0.3718 USDT |
4,871,425.8217 |
0.3576 USDT |
0.3500 USDT |
0.3597 USDT |
0.3773 USDT |
| 2024-11-26 |
0.3636 USDT |
5,152,953.4031 |
0.3488 USDT |
0.3405 USDT |
0.3516 USDT |
0.3516 USDT |
| 2024-11-25 |
0.3504 USDT |
5,565,531.4392 |
0.3413 USDT |
0.3286 USDT |
0.3460 USDT |
0.3482 USDT |
| 2024-11-24 |
0.3354 USDT |
3,681,233.4517 |
0.3261 USDT |
0.3045 USDT |
0.3158 USDT |
0.3152 USDT |
| 2024-11-23 |
0.3290 USDT |
5,135,765.6277 |
0.3179 USDT |
0.3172 USDT |
0.3241 USDT |
0.3319 USDT |
| 2024-11-22 |
0.3226 USDT |
5,367,448.5914 |
0.3364 USDT |
0.3092 USDT |
0.3114 USDT |
0.3106 USDT |
| 2024-11-21 |
0.2875 USDT |
3,016,956.8219 |
0.2887 USDT |
0.2703 USDT |
0.2837 USDT |
0.2957 USDT |
| 2024-11-20 |
0.3062 USDT |
4,611,867.2352 |
0.3133 USDT |
0.2909 USDT |
0.2974 USDT |
0.2909 USDT |
| 2024-11-19 |
0.3072 USDT |
5,902,742.5701 |
0.3080 USDT |
0.2966 USDT |
0.3019 USDT |
0.3124 USDT |
| 2024-11-18 |
0.3004 USDT |
4,953,935.1549 |
0.2892 USDT |
0.2849 USDT |
0.2968 USDT |
0.3029 USDT |