Market Cap $2.48T
1.8%
Volume 24h $154.03B
-10.98%
BTC % 52.67%
-0.47%
ETH % 13.09%
0.68%
Coins
28.908
+15
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.338776 | $0.32924 | $0.350187 | $0.334281 | $23,969,102 | $177,857,761 |
| Sep-26 2024 | $0.334503 | $0.30355 | $0.336218 | $0.309542 | $23,012,957 | $175,614,380 |
| Sep-25 2024 | $0.308113 | $0.308113 | $0.346409 | $0.336973 | $26,636,408 | $161,759,517 |
| Sep-24 2024 | $0.338533 | $0.305813 | $0.338533 | $0.311455 | $12,185,646 | $140,491,373 |
| Sep-23 2024 | $0.311323 | $0.306352 | $0.326891 | $0.306423 | $12,375,858 | $129,199,295 |
| Sep-22 2024 | $0.313102 | $0.304056 | $0.325925 | $0.320465 | $13,185,263 | $129,937,370 |
| Sep-21 2024 | $0.321648 | $0.31739 | $0.342845 | $0.342845 | $11,042,451 | $133,484,319 |
| Sep-20 2024 | $0.347526 | $0.30228 | $0.347526 | $0.322668 | $18,419,027 | $144,223,550 |
| Sep-19 2024 | $0.324922 | $0.308581 | $0.331573 | $0.308581 | $22,313,730 | $134,842,734 |
| Sep-18 2024 | $0.30304 | $0.279719 | $0.30304 | $0.279719 | $13,776,874 | $125,761,926 |
| Sep-17 2024 | $0.278557 | $0.258646 | $0.281263 | $0.259442 | $8,503,705 | $115,601,452 |
| Sep-16 2024 | $0.256694 | $0.253392 | $0.266995 | $0.266995 | $8,000,887 | $106,528,338 |
| Sep-15 2024 | $0.268147 | $0.266489 | $0.286934 | $0.281559 | $8,587,568 | $111,281,333 |
| Sep-14 2024 | $0.283504 | $0.274608 | $0.297527 | $0.274608 | $13,909,452 | $117,654,568 |
| Sep-13 2024 | $0.272177 | $0.253793 | $0.273448 | $0.257087 | $13,764,399 | $112,953,663 |