Market Cap $2.23T
0.6%
Volume 24h $74.31B
-63.75%
BTC % 52.66%
-0.01%
ETH % 14.03%
-0.42%
Coins
28.492
+4
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.217742 | $0.209814 | $0.219004 | $0.212526 | $14,404,209 | $90,363,273 |
| Aug-16 2024 | $0.214396 | $0.209318 | $0.217464 | $0.215778 | $18,924,482 | $88,974,424 |
| Aug-15 2024 | $0.214599 | $0.214599 | $0.234347 | $0.231017 | $20,828,276 | $89,058,666 |
| Aug-14 2024 | $0.232012 | $0.229937 | $0.247857 | $0.247857 | $19,864,250 | $96,285,377 |
| Aug-13 2024 | $0.245508 | $0.239812 | $0.254773 | $0.254773 | $20,979,656 | $101,886,145 |
| Aug-12 2024 | $0.25325 | $0.233281 | $0.263291 | $0.233281 | $23,320,097 | $105,098,788 |
| Aug-11 2024 | $0.233986 | $0.232588 | $0.255268 | $0.251298 | $20,888,269 | $97,104,511 |
| Aug-10 2024 | $0.24991 | $0.244166 | $0.251963 | $0.246189 | $20,738,756 | $103,712,683 |
| Aug-09 2024 | $0.246641 | $0.228426 | $0.246641 | $0.228426 | $25,293,557 | $102,356,338 |
| Aug-08 2024 | $0.227077 | $0.197847 | $0.227077 | $0.197847 | $23,282,883 | $94,237,338 |
| Aug-07 2024 | $0.197977 | $0.195663 | $0.208226 | $0.199209 | $26,993,171 | $82,160,720 |
| Aug-06 2024 | $0.202576 | $0.182912 | $0.204733 | $0.182912 | $30,561,989 | $84,069,142 |
| Aug-05 2024 | $0.183013 | $0.172076 | $0.211698 | $0.211698 | $42,053,446 | $75,950,699 |
| Aug-04 2024 | $0.214625 | $0.203635 | $0.227082 | $0.222526 | $23,019,182 | $89,069,431 |
| Aug-03 2024 | $0.220134 | $0.217478 | $0.243293 | $0.243293 | $27,354,001 | $91,355,960 |