Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.3335 USDT |
94,468.4000 |
0.3446 USDT |
0.3260 USDT |
0.3447 USDT |
0.3336 USDT |
| 2025-10-30 |
0.3398 USDT |
271,534.7800 |
0.3394 USDT |
0.3277 USDT |
0.3488 USDT |
0.3450 USDT |
| 2025-10-29 |
0.3272 USDT |
347,995.4800 |
0.3076 USDT |
0.3067 USDT |
0.3432 USDT |
0.3362 USDT |
| 2025-10-28 |
0.3309 USDT |
429,412.1400 |
0.3647 USDT |
0.2814 USDT |
0.3782 USDT |
0.3118 USDT |
| 2025-10-27 |
0.4099 USDT |
198,460.6000 |
0.4367 USDT |
0.3706 USDT |
0.4401 USDT |
0.3734 USDT |
| 2025-10-26 |
0.4180 USDT |
489,911.6400 |
0.3937 USDT |
0.3925 USDT |
0.4294 USDT |
0.4248 USDT |
| 2025-10-25 |
0.4001 USDT |
322,460.4800 |
0.3926 USDT |
0.3842 USDT |
0.4300 USDT |
0.4218 USDT |
| 2025-10-24 |
0.3847 USDT |
255,880.2500 |
0.3608 USDT |
0.3608 USDT |
0.3960 USDT |
0.3917 USDT |
| 2025-10-23 |
0.3417 USDT |
230,823.0700 |
0.3387 USDT |
0.3362 USDT |
0.3479 USDT |
0.3443 USDT |
| 2025-10-22 |
0.3486 USDT |
131,084.3100 |
0.3605 USDT |
0.3313 USDT |
0.3651 USDT |
0.3336 USDT |
| 2025-10-21 |
0.3493 USDT |
168,319.8200 |
0.3362 USDT |
0.3233 USDT |
0.3704 USDT |
0.3704 USDT |
| 2025-10-20 |
0.3367 USDT |
224,983.4500 |
0.3324 USDT |
0.3255 USDT |
0.3449 USDT |
0.3268 USDT |
| 2025-10-19 |
0.3179 USDT |
211,472.3200 |
0.3082 USDT |
0.3041 USDT |
0.3329 USDT |
0.3246 USDT |
| 2025-10-18 |
0.3207 USDT |
152,246.4200 |
0.3265 USDT |
0.3041 USDT |
0.3370 USDT |
0.3051 USDT |
| 2025-10-17 |
0.3510 USDT |
319,093.8400 |
0.3459 USDT |
0.3305 USDT |
0.3815 USDT |
0.3331 USDT |
| 2025-10-16 |
0.3191 USDT |
803,278.0900 |
0.2989 USDT |
0.2897 USDT |
0.3562 USDT |
0.3452 USDT |
| 2025-10-15 |
0.3152 USDT |
299,867.9600 |
0.3117 USDT |
0.2961 USDT |
0.3397 USDT |
0.2998 USDT |
| 2025-10-14 |
0.3344 USDT |
121,039.8100 |
0.3477 USDT |
0.3202 USDT |
0.3483 USDT |
0.3222 USDT |
| 2025-10-13 |
0.3470 USDT |
176,761.2200 |
0.3623 USDT |
0.3302 USDT |
0.3623 USDT |
0.3553 USDT |
| 2025-10-12 |
0.3572 USDT |
113,262.7900 |
0.3561 USDT |
0.3425 USDT |
0.3826 USDT |
0.3775 USDT |
| 2025-10-11 |
0.3650 USDT |
579,108.8200 |
0.3624 USDT |
0.3425 USDT |
0.4094 USDT |
0.3700 USDT |
| 2025-10-10 |
0.3426 USDT |
59,608.9400 |
0.3400 USDT |
0.3388 USDT |
0.3478 USDT |
0.3430 USDT |
| 2025-10-09 |
0.3300 USDT |
361,153.6800 |
0.3232 USDT |
0.3146 USDT |
0.3476 USDT |
0.3195 USDT |
| 2025-10-08 |
0.3672 USDT |
123,979.4900 |
0.3717 USDT |
0.3561 USDT |
0.3744 USDT |
0.3581 USDT |
| 2025-10-07 |
0.3639 USDT |
190,856.0400 |
0.3636 USDT |
0.3477 USDT |
0.3773 USDT |
0.3660 USDT |
| 2025-10-06 |
0.3571 USDT |
203,640.2600 |
0.3519 USDT |
0.3446 USDT |
0.3710 USDT |
0.3624 USDT |
| 2025-10-05 |
0.3553 USDT |
391,911.6400 |
0.3382 USDT |
0.3355 USDT |
0.3736 USDT |
0.3547 USDT |
| 2025-10-04 |
0.3376 USDT |
529,022.2400 |
0.3481 USDT |
0.3261 USDT |
0.3578 USDT |
0.3390 USDT |
| 2025-10-03 |
0.3162 USDT |
814,273.3800 |
0.3191 USDT |
0.2869 USDT |
0.3580 USDT |
0.3549 USDT |
| 2025-10-02 |
0.3016 USDT |
556,752.9400 |
0.2926 USDT |
0.2817 USDT |
0.3312 USDT |
0.3104 USDT |
| 2025-10-01 |
0.2970 USDT |
342,633.8300 |
0.3009 USDT |
0.2831 USDT |
0.3092 USDT |
0.2952 USDT |
| 2025-09-30 |
0.3160 USDT |
162,400.9800 |
0.3259 USDT |
0.3078 USDT |
0.3303 USDT |
0.3104 USDT |
| 2025-09-29 |
0.3307 USDT |
540,442.9200 |
0.3375 USDT |
0.3115 USDT |
0.3481 USDT |
0.3299 USDT |
| 2025-09-28 |
0.2949 USDT |
291,201.7500 |
0.3041 USDT |
0.2854 USDT |
0.3060 USDT |
0.3048 USDT |
| 2025-09-27 |
0.3060 USDT |
1,229,299.3500 |
0.2970 USDT |
0.2910 USDT |
0.3426 USDT |
0.3104 USDT |
| 2025-09-26 |
0.2908 USDT |
215,928.0300 |
0.2884 USDT |
0.2812 USDT |
0.3022 USDT |
0.3007 USDT |
| 2025-09-25 |
0.2941 USDT |
1,453,214.0400 |
0.3287 USDT |
0.2829 USDT |
0.3348 USDT |
0.2883 USDT |
| 2025-09-24 |
0.3153 USDT |
663,487.9300 |
0.3162 USDT |
0.3045 USDT |
0.3462 USDT |
0.3312 USDT |
| 2025-09-23 |
0.3125 USDT |
1,439,527.8400 |
0.2876 USDT |
0.2748 USDT |
0.3458 USDT |
0.3183 USDT |
| 2025-09-22 |
0.2974 USDT |
3,970,344.6700 |
0.2884 USDT |
0.2557 USDT |
0.3532 USDT |
0.2871 USDT |
| 2025-09-21 |
0.2796 USDT |
3,670,159.8800 |
0.1990 USDT |
0.1941 USDT |
0.3228 USDT |
0.3092 USDT |
| 2025-09-20 |
0.1974 USDT |
563,142.0100 |
0.1856 USDT |
0.1842 USDT |
0.2047 USDT |
0.2004 USDT |
| 2025-09-19 |
0.2014 USDT |
355,573.1000 |
0.1943 USDT |
0.1907 USDT |
0.2150 USDT |
0.1923 USDT |
| 2025-09-18 |
0.1904 USDT |
372,809.1300 |
0.1832 USDT |
0.1786 USDT |
0.2058 USDT |
0.1886 USDT |
| 2025-09-17 |
0.1824 USDT |
382,673.1400 |
0.1938 USDT |
0.1743 USDT |
0.1938 USDT |
0.1841 USDT |
| 2025-09-16 |
0.2044 USDT |
2,196,082.3300 |
0.1697 USDT |
0.1690 USDT |
0.2437 USDT |
0.1857 USDT |
| 2025-09-15 |
0.1540 USDT |
318,147.1100 |
0.1479 USDT |
0.1479 USDT |
0.1583 USDT |
0.1499 USDT |
| 2025-09-14 |
0.1518 USDT |
105,027.0900 |
0.1521 USDT |
0.1485 USDT |
0.1552 USDT |
0.1493 USDT |
| 2025-09-13 |
0.1535 USDT |
106,578.4800 |
0.1533 USDT |
0.1496 USDT |
0.1556 USDT |
0.1507 USDT |
| 2025-09-12 |
0.1509 USDT |
213,462.9100 |
0.1492 USDT |
0.1457 USDT |
0.1580 USDT |
0.1538 USDT |