Market Cap $2.59T
0.8%
Volume 24h $198.39B
-18.44%
BTC % 54.58%
0.03%
ETH % 9.64%
0.72%
Coins
34.335
+10
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 |
|---|---|---|---|---|---|---|
| Mar-10 2026 | $0.036843 | $0.035478 | $0.038632 | $0.035478 | $7,239,800 | $42,794,174 |
| Mar-09 2026 | $0.035596 | $0.035227 | $0.036606 | $0.035637 | $5,506,456 | $41,345,870 |
| Mar-08 2026 | $0.035692 | $0.034768 | $0.036615 | $0.036505 | $6,344,551 | $41,457,536 |
| Mar-07 2026 | $0.036585 | $0.03642 | $0.038905 | $0.038461 | $6,291,475 | $42,494,683 |
| Mar-06 2026 | $0.038487 | $0.038056 | $0.040145 | $0.039849 | $6,381,666 | $44,703,910 |
| Mar-05 2026 | $0.039408 | $0.038341 | $0.041468 | $0.041083 | $7,985,368 | $45,772,783 |
| Mar-04 2026 | $0.041383 | $0.040423 | $0.042575 | $0.040738 | $7,787,246 | $48,067,438 |
| Mar-03 2026 | $0.041355 | $0.039907 | $0.041355 | $0.040855 | $6,338,305 | $48,034,546 |
| Mar-02 2026 | $0.041246 | $0.038835 | $0.04247 | $0.039434 | $8,117,122 | $47,908,481 |
| Mar-01 2026 | $0.039346 | $0.037798 | $0.042773 | $0.041676 | $8,315,788 | $45,700,700 |
| Feb-28 2026 | $0.041951 | $0.039468 | $0.042862 | $0.042802 | $7,876,847 | $48,727,401 |
| Feb-27 2026 | $0.042498 | $0.042086 | $0.045778 | $0.0441 | $8,341,103 | $49,362,553 |
| Feb-26 2026 | $0.043996 | $0.042874 | $0.046132 | $0.044904 | $7,616,124 | $51,101,696 |
| Feb-25 2026 | $0.045684 | $0.043938 | $0.04734 | $0.044952 | $10,973,870 | $53,062,896 |
| Feb-24 2026 | $0.045475 | $0.04412 | $0.046134 | $0.046102 | $7,058,548 | $52,820,053 |