Identifier on Kucoin: MERL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0780 USDT |
1,474,048.8200 |
0.0752 USDT |
0.0743 USDT |
0.0807 USDT |
0.0767 USDT |
| 2025-04-13 |
0.0782 USDT |
2,115,919.9600 |
0.0838 USDT |
0.0732 USDT |
0.0848 USDT |
0.0738 USDT |
| 2025-04-12 |
0.0825 USDT |
1,089,779.0400 |
0.0864 USDT |
0.0791 USDT |
0.0872 USDT |
0.0834 USDT |
| 2025-04-11 |
0.0859 USDT |
978,185.6600 |
0.0839 USDT |
0.0829 USDT |
0.0880 USDT |
0.0871 USDT |
| 2025-04-10 |
0.0835 USDT |
1,492,883.4800 |
0.0884 USDT |
0.0807 USDT |
0.0884 USDT |
0.0835 USDT |
| 2025-04-09 |
0.0849 USDT |
4,443,062.4400 |
0.0830 USDT |
0.0798 USDT |
0.0904 USDT |
0.0903 USDT |
| 2025-04-08 |
0.0908 USDT |
1,247,676.7700 |
0.0920 USDT |
0.0863 USDT |
0.0932 USDT |
0.0868 USDT |
| 2025-04-07 |
0.0887 USDT |
6,034,423.1700 |
0.0911 USDT |
0.0815 USDT |
0.0950 USDT |
0.0915 USDT |
| 2025-04-06 |
0.0933 USDT |
2,272,553.8700 |
0.0957 USDT |
0.0907 USDT |
0.0964 USDT |
0.0913 USDT |
| 2025-04-05 |
0.0928 USDT |
3,741,668.8900 |
0.0875 USDT |
0.0864 USDT |
0.0957 USDT |
0.0951 USDT |
| 2025-04-04 |
0.0832 USDT |
1,348,598.8000 |
0.0841 USDT |
0.0806 USDT |
0.0849 USDT |
0.0845 USDT |
| 2025-04-03 |
0.0845 USDT |
2,350,387.1900 |
0.0814 USDT |
0.0814 USDT |
0.0866 USDT |
0.0850 USDT |
| 2025-04-02 |
0.0921 USDT |
1,881,797.9800 |
0.0990 USDT |
0.0888 USDT |
0.0991 USDT |
0.0900 USDT |
| 2025-04-01 |
0.1023 USDT |
1,121,795.5200 |
0.1020 USDT |
0.0985 USDT |
0.1060 USDT |
0.0988 USDT |
| 2025-03-31 |
0.1055 USDT |
2,477,472.5200 |
0.1038 USDT |
0.1002 USDT |
0.1099 USDT |
0.1054 USDT |
| 2025-03-30 |
0.1033 USDT |
1,533,724.8200 |
0.1016 USDT |
0.1004 USDT |
0.1061 USDT |
0.1036 USDT |
| 2025-03-29 |
0.1009 USDT |
609,025.6000 |
0.1014 USDT |
0.0983 USDT |
0.1041 USDT |
0.0991 USDT |
| 2025-03-28 |
0.1084 USDT |
2,061,032.7400 |
0.1120 USDT |
0.0987 USDT |
0.1183 USDT |
0.1000 USDT |
| 2025-03-27 |
0.1129 USDT |
1,016,032.8000 |
0.1123 USDT |
0.1092 USDT |
0.1162 USDT |
0.1141 USDT |
| 2025-03-26 |
0.1163 USDT |
1,353,363.4800 |
0.1178 USDT |
0.1097 USDT |
0.1252 USDT |
0.1120 USDT |
| 2025-03-25 |
0.1202 USDT |
1,543,717.5400 |
0.1227 USDT |
0.1153 USDT |
0.1274 USDT |
0.1177 USDT |
| 2025-03-24 |
0.1193 USDT |
1,262,772.6700 |
0.1160 USDT |
0.1129 USDT |
0.1252 USDT |
0.1178 USDT |
| 2025-03-23 |
0.1186 USDT |
2,261,147.5500 |
0.1066 USDT |
0.1063 USDT |
0.1291 USDT |
0.1154 USDT |
| 2025-03-22 |
0.1087 USDT |
859,441.6800 |
0.1052 USDT |
0.1051 USDT |
0.1128 USDT |
0.1068 USDT |
| 2025-03-21 |
0.1086 USDT |
1,234,947.4100 |
0.1116 USDT |
0.1036 USDT |
0.1167 USDT |
0.1061 USDT |
| 2025-03-20 |
0.1146 USDT |
1,238,121.5300 |
0.1282 USDT |
0.1078 USDT |
0.1282 USDT |
0.1098 USDT |
| 2025-03-19 |
0.1299 USDT |
704,045.7000 |
0.1242 USDT |
0.1231 USDT |
0.1390 USDT |
0.1339 USDT |
| 2025-03-18 |
0.1300 USDT |
1,378,516.1700 |
0.1372 USDT |
0.1212 USDT |
0.1450 USDT |
0.1246 USDT |
| 2025-03-17 |
0.1272 USDT |
2,653,046.1900 |
0.1129 USDT |
0.1123 USDT |
0.1384 USDT |
0.1338 USDT |
| 2025-03-16 |
0.1097 USDT |
2,551,530.0100 |
0.1027 USDT |
0.1016 USDT |
0.1184 USDT |
0.1112 USDT |
| 2025-03-15 |
0.0991 USDT |
4,019,870.3000 |
0.1020 USDT |
0.0945 USDT |
0.1060 USDT |
0.1021 USDT |
| 2025-03-14 |
0.0966 USDT |
1,150,243.3700 |
0.0947 USDT |
0.0931 USDT |
0.1028 USDT |
0.1001 USDT |
| 2025-03-13 |
0.0932 USDT |
1,259,177.0400 |
0.0888 USDT |
0.0888 USDT |
0.0962 USDT |
0.0921 USDT |
| 2025-03-12 |
0.0849 USDT |
1,205,680.7600 |
0.0843 USDT |
0.0802 USDT |
0.0904 USDT |
0.0884 USDT |
| 2025-03-11 |
0.0822 USDT |
960,228.5200 |
0.0825 USDT |
0.0798 USDT |
0.0847 USDT |
0.0823 USDT |
| 2025-03-10 |
0.0857 USDT |
1,572,170.7200 |
0.0827 USDT |
0.0813 USDT |
0.0899 USDT |
0.0861 USDT |
| 2025-03-09 |
0.0800 USDT |
735,752.6300 |
0.0803 USDT |
0.0786 USDT |
0.0816 USDT |
0.0809 USDT |
| 2025-03-08 |
0.0805 USDT |
548,409.7100 |
0.0813 USDT |
0.0787 USDT |
0.0835 USDT |
0.0788 USDT |
| 2025-03-07 |
0.0816 USDT |
842,263.8500 |
0.0829 USDT |
0.0786 USDT |
0.0846 USDT |
0.0844 USDT |
| 2025-03-06 |
0.0841 USDT |
1,073,316.8200 |
0.0841 USDT |
0.0819 USDT |
0.0886 USDT |
0.0834 USDT |
| 2025-03-05 |
0.0845 USDT |
1,009,830.8400 |
0.0843 USDT |
0.0818 USDT |
0.0876 USDT |
0.0824 USDT |
| 2025-03-04 |
0.0844 USDT |
1,959,250.0600 |
0.0879 USDT |
0.0794 USDT |
0.0900 USDT |
0.0832 USDT |
| 2025-03-03 |
0.0973 USDT |
1,499,100.0700 |
0.0998 USDT |
0.0907 USDT |
0.1048 USDT |
0.0926 USDT |
| 2025-03-02 |
0.0914 USDT |
1,730,604.9100 |
0.0838 USDT |
0.0832 USDT |
0.0998 USDT |
0.0988 USDT |
| 2025-03-01 |
0.0843 USDT |
813,325.7600 |
0.0847 USDT |
0.0825 USDT |
0.0862 USDT |
0.0842 USDT |
| 2025-02-28 |
0.0823 USDT |
1,710,534.9900 |
0.0854 USDT |
0.0781 USDT |
0.0877 USDT |
0.0851 USDT |
| 2025-02-27 |
0.0868 USDT |
578,260.8300 |
0.0858 USDT |
0.0846 USDT |
0.0882 USDT |
0.0861 USDT |
| 2025-02-26 |
0.0871 USDT |
1,417,430.7500 |
0.0892 USDT |
0.0822 USDT |
0.0919 USDT |
0.0856 USDT |
| 2025-02-25 |
0.0880 USDT |
1,282,332.2000 |
0.0902 USDT |
0.0823 USDT |
0.0935 USDT |
0.0906 USDT |
| 2025-02-24 |
0.0966 USDT |
994,174.5900 |
0.1005 USDT |
0.0871 USDT |
0.1026 USDT |
0.0904 USDT |