Market Cap $2.53T
1.57%
Volume 24h $108.83B
18.98%
BTC % 53.7%
-0.65%
ETH % 12.97%
1.61%
Coins
29.184
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.309793 | $0.300164 | $0.31135 | $0.302788 | $11,966,147 | $162,641,769 |
| Oct-18 2024 | $0.303445 | $0.267762 | $0.303445 | $0.27156 | $13,880,762 | $159,308,935 |
| Oct-17 2024 | $0.271081 | $0.265822 | $0.280611 | $0.275552 | $7,701,130 | $142,317,849 |
| Oct-16 2024 | $0.280126 | $0.275072 | $0.286356 | $0.279238 | $9,587,170 | $147,066,477 |
| Oct-15 2024 | $0.27617 | $0.264182 | $0.291199 | $0.287839 | $15,204,002 | $144,989,614 |
| Oct-14 2024 | $0.276263 | $0.239767 | $0.276263 | $0.241736 | $8,361,510 | $145,038,483 |
| Oct-13 2024 | $0.241249 | $0.235016 | $0.249196 | $0.249196 | $4,927,493 | $126,656,069 |
| Oct-12 2024 | $0.250493 | $0.245986 | $0.251124 | $0.248405 | $5,013,999 | $131,509,112 |
| Oct-11 2024 | $0.247563 | $0.234781 | $0.249979 | $0.239233 | $6,813,496 | $129,970,938 |
| Oct-10 2024 | $0.239476 | $0.226813 | $0.239476 | $0.226813 | $6,327,253 | $125,725,301 |
| Oct-09 2024 | $0.228189 | $0.226709 | $0.251041 | $0.247763 | $7,708,900 | $119,799,546 |
| Oct-08 2024 | $0.244802 | $0.239911 | $0.253887 | $0.249962 | $7,884,507 | $128,521,545 |
| Oct-07 2024 | $0.252188 | $0.252188 | $0.2739 | $0.264671 | $8,756,152 | $132,398,978 |
| Oct-06 2024 | $0.264587 | $0.257155 | $0.266024 | $0.259121 | $5,884,837 | $138,908,313 |
| Oct-05 2024 | $0.260719 | $0.256664 | $0.265805 | $0.259443 | $6,216,500 | $136,877,603 |