Market Cap $2.59T
-1.3%
Volume 24h $130.41B
16.57%
BTC % 51.88%
0.03%
ETH % 15.21%
0.39%
Coins
28.271
+2
Exchanges
885
Last update
30 Seconds ago
Merlin Chain (MERL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.294229 | $0.281891 | $0.309363 | $0.284413 | $32,295,766 | $122,105,114 |
| Jul-26 2024 | $0.285259 | $0.267354 | $0.288584 | $0.267354 | $25,772,037 | $118,382,815 |
| Jul-25 2024 | $0.267386 | $0.252824 | $0.273877 | $0.273877 | $33,542,446 | $110,965,464 |
| Jul-24 2024 | $0.271556 | $0.271556 | $0.295053 | $0.295053 | $29,029,338 | $112,695,876 |
| Jul-23 2024 | $0.292353 | $0.286896 | $0.318238 | $0.311838 | $39,918,436 | $121,326,871 |
| Jul-22 2024 | $0.317068 | $0.272006 | $0.324691 | $0.273995 | $54,368,594 | $131,583,220 |
| Jul-21 2024 | $0.273737 | $0.259424 | $0.277432 | $0.275455 | $26,622,781 | $113,600,958 |
| Jul-20 2024 | $0.276282 | $0.263973 | $0.280847 | $0.26465 | $28,263,667 | $114,657,326 |
| Jul-19 2024 | $0.263861 | $0.252092 | $0.263861 | $0.253205 | $26,938,102 | $109,502,707 |
| Jul-18 2024 | $0.255567 | $0.24623 | $0.257332 | $0.249552 | $27,459,994 | $106,060,658 |
| Jul-17 2024 | $0.249773 | $0.248402 | $0.271127 | $0.269377 | $40,447,043 | $103,655,966 |
| Jul-16 2024 | $0.266156 | $0.266156 | $0.291623 | $0.290392 | $37,990,417 | $110,454,904 |
| Jul-15 2024 | $0.290113 | $0.274613 | $0.291956 | $0.274613 | $29,058,850 | $120,397,258 |
| Jul-14 2024 | $0.274419 | $0.260245 | $0.274419 | $0.26178 | $23,666,774 | $113,883,956 |
| Jul-13 2024 | $0.264974 | $0.255395 | $0.265477 | $0.261424 | $21,134,388 | $109,964,392 |