Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0516 USDT |
644,176.8300 |
0.0494 USDT |
0.0487 USDT |
0.0553 USDT |
0.0524 USDT |
| 2026-02-07 |
0.0502 USDT |
755,004.4600 |
0.0529 USDT |
0.0482 USDT |
0.0535 USDT |
0.0495 USDT |
| 2026-02-06 |
0.0466 USDT |
1,515,481.6400 |
0.0443 USDT |
0.0394 USDT |
0.0550 USDT |
0.0536 USDT |
| 2026-02-05 |
0.0490 USDT |
1,302,983.7700 |
0.0529 USDT |
0.0439 USDT |
0.0541 USDT |
0.0445 USDT |
| 2026-02-04 |
0.0568 USDT |
1,033,449.2100 |
0.0548 USDT |
0.0538 USDT |
0.0620 USDT |
0.0544 USDT |
| 2026-02-03 |
0.0544 USDT |
1,331,287.3600 |
0.0511 USDT |
0.0499 USDT |
0.0635 USDT |
0.0597 USDT |
| 2026-02-02 |
0.0507 USDT |
825,929.4100 |
0.0559 USDT |
0.0461 USDT |
0.0574 USDT |
0.0464 USDT |
| 2026-02-01 |
0.0486 USDT |
1,648,333.1300 |
0.0511 USDT |
0.0465 USDT |
0.0515 USDT |
0.0480 USDT |
| 2026-01-31 |
0.0620 USDT |
549,872.1700 |
0.0625 USDT |
0.0602 USDT |
0.0655 USDT |
0.0606 USDT |
| 2026-01-30 |
0.0644 USDT |
1,508,191.9900 |
0.0674 USDT |
0.0614 USDT |
0.0693 USDT |
0.0627 USDT |
| 2026-01-29 |
0.0723 USDT |
852,853.2800 |
0.0758 USDT |
0.0677 USDT |
0.0762 USDT |
0.0688 USDT |
| 2026-01-28 |
0.0820 USDT |
1,823,890.6700 |
0.0837 USDT |
0.0760 USDT |
0.0895 USDT |
0.0775 USDT |
| 2026-01-27 |
0.0955 USDT |
344,037.8100 |
0.0971 USDT |
0.0926 USDT |
0.0988 USDT |
0.0937 USDT |
| 2026-01-26 |
0.1022 USDT |
751,987.0100 |
0.1035 USDT |
0.0964 USDT |
0.1074 USDT |
0.0987 USDT |
| 2026-01-25 |
0.1100 USDT |
682,260.5000 |
0.1162 USDT |
0.1042 USDT |
0.1163 USDT |
0.1096 USDT |
| 2026-01-24 |
0.1218 USDT |
1,348,248.5000 |
0.1153 USDT |
0.1153 USDT |
0.1266 USDT |
0.1224 USDT |
| 2026-01-23 |
0.1250 USDT |
1,192,224.3200 |
0.1286 USDT |
0.1177 USDT |
0.1348 USDT |
0.1194 USDT |
| 2026-01-22 |
0.1576 USDT |
371,652.7800 |
0.1575 USDT |
0.1490 USDT |
0.1650 USDT |
0.1501 USDT |
| 2026-01-21 |
0.1574 USDT |
656,668.0300 |
0.1680 USDT |
0.1481 USDT |
0.1680 USDT |
0.1634 USDT |
| 2026-01-20 |
0.1625 USDT |
1,899,210.5500 |
0.1780 USDT |
0.1400 USDT |
0.1784 USDT |
0.1783 USDT |
| 2026-01-19 |
0.2050 USDT |
819,211.8500 |
0.2192 USDT |
0.1777 USDT |
0.2256 USDT |
0.1777 USDT |
| 2026-01-18 |
0.2090 USDT |
656,851.4400 |
0.1900 USDT |
0.1890 USDT |
0.2292 USDT |
0.2165 USDT |
| 2026-01-17 |
0.2174 USDT |
604,141.8800 |
0.2571 USDT |
0.1889 USDT |
0.2573 USDT |
0.1903 USDT |
| 2026-01-16 |
0.2545 USDT |
292,200.6200 |
0.2545 USDT |
0.2493 USDT |
0.2656 USDT |
0.2574 USDT |
| 2026-01-15 |
0.2555 USDT |
248,388.8200 |
0.2540 USDT |
0.2426 USDT |
0.2677 USDT |
0.2561 USDT |
| 2026-01-14 |
0.2483 USDT |
138,025.0300 |
0.2489 USDT |
0.2416 USDT |
0.2570 USDT |
0.2422 USDT |
| 2026-01-13 |
0.2528 USDT |
116,300.3700 |
0.2529 USDT |
0.2494 USDT |
0.2564 USDT |
0.2501 USDT |
| 2026-01-12 |
0.2567 USDT |
144,440.7800 |
0.2598 USDT |
0.2494 USDT |
0.2629 USDT |
0.2562 USDT |
| 2026-01-11 |
0.2530 USDT |
147,343.6900 |
0.2563 USDT |
0.2427 USDT |
0.2581 USDT |
0.2443 USDT |
| 2026-01-10 |
0.2541 USDT |
170,431.5300 |
0.2544 USDT |
0.2501 USDT |
0.2583 USDT |
0.2572 USDT |
| 2026-01-09 |
0.2420 USDT |
142,657.3900 |
0.2409 USDT |
0.2388 USDT |
0.2456 USDT |
0.2418 USDT |
| 2026-01-08 |
0.2377 USDT |
198,337.9800 |
0.2423 USDT |
0.2283 USDT |
0.2477 USDT |
0.2447 USDT |
| 2026-01-07 |
0.2473 USDT |
193,361.7500 |
0.2521 USDT |
0.2407 USDT |
0.2542 USDT |
0.2427 USDT |
| 2026-01-06 |
0.2533 USDT |
387,257.2100 |
0.2511 USDT |
0.2384 USDT |
0.2675 USDT |
0.2520 USDT |
| 2026-01-05 |
0.2508 USDT |
178,763.6200 |
0.2532 USDT |
0.2431 USDT |
0.2560 USDT |
0.2465 USDT |
| 2026-01-04 |
0.2580 USDT |
293,066.8700 |
0.2594 USDT |
0.2481 USDT |
0.2717 USDT |
0.2539 USDT |
| 2026-01-03 |
0.2614 USDT |
234,569.4800 |
0.2645 USDT |
0.2556 USDT |
0.2713 USDT |
0.2600 USDT |
| 2026-01-02 |
0.2727 USDT |
232,698.6700 |
0.2861 USDT |
0.2570 USDT |
0.2886 USDT |
0.2654 USDT |
| 2026-01-01 |
0.2946 USDT |
139,671.2400 |
0.2962 USDT |
0.2875 USDT |
0.3038 USDT |
0.2935 USDT |
| 2025-12-31 |
0.3089 USDT |
155,108.8900 |
0.3130 USDT |
0.2944 USDT |
0.3247 USDT |
0.2980 USDT |
| 2025-12-30 |
0.3119 USDT |
155,597.5300 |
0.3003 USDT |
0.2997 USDT |
0.3258 USDT |
0.3067 USDT |
| 2025-12-29 |
0.3495 USDT |
177,973.7800 |
0.3462 USDT |
0.3332 USDT |
0.3644 USDT |
0.3359 USDT |
| 2025-12-28 |
0.3584 USDT |
287,202.3600 |
0.3736 USDT |
0.3439 USDT |
0.3778 USDT |
0.3442 USDT |
| 2025-12-27 |
0.3946 USDT |
341,190.9200 |
0.4259 USDT |
0.3601 USDT |
0.4350 USDT |
0.3731 USDT |
| 2025-12-26 |
0.4377 USDT |
84,401.4900 |
0.4495 USDT |
0.4264 USDT |
0.4522 USDT |
0.4288 USDT |
| 2025-12-25 |
0.4457 USDT |
238,194.0400 |
0.4321 USDT |
0.4181 USDT |
0.4703 USDT |
0.4473 USDT |
| 2025-12-24 |
0.4266 USDT |
91,889.4900 |
0.4210 USDT |
0.4158 USDT |
0.4417 USDT |
0.4403 USDT |
| 2025-12-23 |
0.4209 USDT |
83,094.8600 |
0.4195 USDT |
0.4133 USDT |
0.4354 USDT |
0.4213 USDT |
| 2025-12-22 |
0.4184 USDT |
99,538.7300 |
0.4069 USDT |
0.4065 USDT |
0.4520 USDT |
0.4495 USDT |
| 2025-12-21 |
0.4264 USDT |
158,949.4800 |
0.3989 USDT |
0.3971 USDT |
0.4482 USDT |
0.4204 USDT |