Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3878 USDT |
69,373.0100 |
0.3835 USDT |
0.3795 USDT |
0.3989 USDT |
0.3879 USDT |
| 2025-12-19 |
0.3829 USDT |
110,757.5000 |
0.3795 USDT |
0.3783 USDT |
0.3912 USDT |
0.3810 USDT |
| 2025-12-18 |
0.3756 USDT |
155,217.4800 |
0.3907 USDT |
0.3617 USDT |
0.3945 USDT |
0.3816 USDT |
| 2025-12-17 |
0.4051 USDT |
85,084.4300 |
0.4071 USDT |
0.3962 USDT |
0.4134 USDT |
0.4076 USDT |
| 2025-12-16 |
0.3960 USDT |
289,256.1800 |
0.4232 USDT |
0.3683 USDT |
0.4261 USDT |
0.3830 USDT |
| 2025-12-15 |
0.4652 USDT |
138,755.0600 |
0.4523 USDT |
0.4473 USDT |
0.4829 USDT |
0.4583 USDT |
| 2025-12-14 |
0.4646 USDT |
271,406.2900 |
0.4546 USDT |
0.4471 USDT |
0.4874 USDT |
0.4497 USDT |
| 2025-12-13 |
0.4268 USDT |
144,677.2600 |
0.4033 USDT |
0.4007 USDT |
0.4490 USDT |
0.4441 USDT |
| 2025-12-12 |
0.3976 USDT |
375,122.2800 |
0.3680 USDT |
0.3609 USDT |
0.4314 USDT |
0.4042 USDT |
| 2025-12-11 |
0.3487 USDT |
126,008.3200 |
0.3401 USDT |
0.3393 USDT |
0.3600 USDT |
0.3571 USDT |
| 2025-12-10 |
0.3337 USDT |
358,593.5700 |
0.3451 USDT |
0.3157 USDT |
0.3487 USDT |
0.3436 USDT |
| 2025-12-09 |
0.3461 USDT |
163,683.2600 |
0.3448 USDT |
0.3362 USDT |
0.3633 USDT |
0.3482 USDT |
| 2025-12-08 |
0.3512 USDT |
244,780.8300 |
0.3509 USDT |
0.3379 USDT |
0.3742 USDT |
0.3442 USDT |
| 2025-12-07 |
0.3503 USDT |
201,088.7700 |
0.3618 USDT |
0.3394 USDT |
0.3618 USDT |
0.3498 USDT |
| 2025-12-06 |
0.3647 USDT |
280,049.3000 |
0.3615 USDT |
0.3519 USDT |
0.3741 USDT |
0.3580 USDT |
| 2025-12-05 |
0.3714 USDT |
417,302.8100 |
0.3781 USDT |
0.3587 USDT |
0.3962 USDT |
0.3635 USDT |
| 2025-12-04 |
0.3646 USDT |
462,512.1400 |
0.3438 USDT |
0.3383 USDT |
0.3863 USDT |
0.3561 USDT |
| 2025-12-03 |
0.3385 USDT |
570,604.0100 |
0.3288 USDT |
0.3256 USDT |
0.3579 USDT |
0.3492 USDT |
| 2025-12-02 |
0.3635 USDT |
1,701,601.5200 |
0.4431 USDT |
0.3225 USDT |
0.4578 USDT |
0.3346 USDT |
| 2025-12-01 |
0.4136 USDT |
1,196,716.1500 |
0.3499 USDT |
0.3354 USDT |
0.4596 USDT |
0.4467 USDT |
| 2025-11-30 |
0.3498 USDT |
502,657.3800 |
0.3697 USDT |
0.3224 USDT |
0.3809 USDT |
0.3341 USDT |
| 2025-11-29 |
0.3533 USDT |
583,460.3100 |
0.3587 USDT |
0.3410 USDT |
0.3674 USDT |
0.3448 USDT |
| 2025-11-28 |
0.3374 USDT |
1,643,654.3500 |
0.2911 USDT |
0.2837 USDT |
0.3964 USDT |
0.3564 USDT |
| 2025-11-27 |
0.3456 USDT |
3,275,530.9200 |
0.4768 USDT |
0.2689 USDT |
0.5288 USDT |
0.2848 USDT |
| 2025-11-26 |
0.2962 USDT |
1,486,040.5200 |
0.2136 USDT |
0.2113 USDT |
0.4045 USDT |
0.3970 USDT |
| 2025-11-25 |
0.3297 USDT |
248,823.5700 |
0.3452 USDT |
0.3153 USDT |
0.3524 USDT |
0.3251 USDT |
| 2025-11-24 |
0.3591 USDT |
138,193.2300 |
0.3521 USDT |
0.3513 USDT |
0.3680 USDT |
0.3581 USDT |
| 2025-11-23 |
0.3586 USDT |
165,274.5900 |
0.3599 USDT |
0.3436 USDT |
0.3697 USDT |
0.3472 USDT |
| 2025-11-22 |
0.3775 USDT |
179,429.2200 |
0.3791 USDT |
0.3625 USDT |
0.3920 USDT |
0.3723 USDT |
| 2025-11-21 |
0.3798 USDT |
291,795.8800 |
0.3730 USDT |
0.3670 USDT |
0.4012 USDT |
0.3952 USDT |
| 2025-11-20 |
0.3688 USDT |
133,963.8000 |
0.3740 USDT |
0.3561 USDT |
0.3821 USDT |
0.3681 USDT |
| 2025-11-19 |
0.3617 USDT |
91,762.6700 |
0.3701 USDT |
0.3536 USDT |
0.3711 USDT |
0.3566 USDT |
| 2025-11-18 |
0.3540 USDT |
86,892.2100 |
0.3446 USDT |
0.3362 USDT |
0.3635 USDT |
0.3544 USDT |
| 2025-11-17 |
0.3553 USDT |
98,219.2300 |
0.3638 USDT |
0.3460 USDT |
0.3662 USDT |
0.3489 USDT |
| 2025-11-16 |
0.3585 USDT |
117,983.9400 |
0.3611 USDT |
0.3448 USDT |
0.3681 USDT |
0.3530 USDT |
| 2025-11-15 |
0.3552 USDT |
80,290.3700 |
0.3456 USDT |
0.3456 USDT |
0.3607 USDT |
0.3551 USDT |
| 2025-11-14 |
0.3596 USDT |
168,290.4300 |
0.3737 USDT |
0.3407 USDT |
0.3786 USDT |
0.3615 USDT |
| 2025-11-13 |
0.3685 USDT |
165,579.0500 |
0.3709 USDT |
0.3558 USDT |
0.3811 USDT |
0.3684 USDT |
| 2025-11-12 |
0.3783 USDT |
276,235.4100 |
0.3639 USDT |
0.3639 USDT |
0.3860 USDT |
0.3732 USDT |
| 2025-11-11 |
0.3664 USDT |
150,256.1900 |
0.3440 USDT |
0.3392 USDT |
0.3788 USDT |
0.3719 USDT |
| 2025-11-10 |
0.3578 USDT |
195,757.7100 |
0.3628 USDT |
0.3518 USDT |
0.3704 USDT |
0.3563 USDT |
| 2025-11-09 |
0.3861 USDT |
423,455.7100 |
0.4099 USDT |
0.3539 USDT |
0.4202 USDT |
0.3621 USDT |
| 2025-11-08 |
0.4208 USDT |
459,978.4100 |
0.3940 USDT |
0.3911 USDT |
0.4417 USDT |
0.4171 USDT |
| 2025-11-07 |
0.3269 USDT |
130,145.2200 |
0.3114 USDT |
0.3104 USDT |
0.3383 USDT |
0.3330 USDT |
| 2025-11-06 |
0.3210 USDT |
254,960.2400 |
0.3216 USDT |
0.3083 USDT |
0.3415 USDT |
0.3137 USDT |
| 2025-11-05 |
0.3084 USDT |
242,029.3200 |
0.3128 USDT |
0.2953 USDT |
0.3306 USDT |
0.3303 USDT |
| 2025-11-04 |
0.3155 USDT |
196,084.4400 |
0.3055 USDT |
0.3042 USDT |
0.3211 USDT |
0.3164 USDT |
| 2025-11-03 |
0.3144 USDT |
348,434.8600 |
0.3135 USDT |
0.3031 USDT |
0.3333 USDT |
0.3066 USDT |
| 2025-11-02 |
0.3174 USDT |
374,342.7900 |
0.3242 USDT |
0.3028 USDT |
0.3409 USDT |
0.3123 USDT |
| 2025-11-01 |
0.3206 USDT |
221,695.5300 |
0.3260 USDT |
0.3112 USDT |
0.3297 USDT |
0.3194 USDT |