Market Cap $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Coins
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.321312 | $0.28221 | $0.328788 | $0.291482 | $54,848,872 | $314,552,086 |
| Oct-01 2025 | $0.29094 | $0.2899 | $0.309212 | $0.301096 | $42,218,217 | $284,818,401 |
| Sep-30 2025 | $0.301004 | $0.296489 | $0.329634 | $0.328394 | $45,739,167 | $294,671,253 |
| Sep-29 2025 | $0.328627 | $0.312529 | $0.344441 | $0.337707 | $76,593,304 | $321,712,604 |
| Sep-28 2025 | $0.337963 | $0.285644 | $0.340119 | $0.304243 | $34,635,658 | $330,852,015 |
| Sep-27 2025 | $0.303862 | $0.292597 | $0.341792 | $0.296648 | $53,289,205 | $297,468,916 |
| Sep-26 2025 | $0.296135 | $0.281587 | $0.311543 | $0.288499 | $56,166,853 | $289,904,075 |
| Sep-25 2025 | $0.287883 | $0.28333 | $0.333387 | $0.326436 | $60,405,371 | $281,826,379 |
| Sep-24 2025 | $0.327245 | $0.305681 | $0.350869 | $0.315829 | $61,790,494 | $320,360,132 |
| Sep-23 2025 | $0.315783 | $0.27835 | $0.340568 | $0.288261 | $81,853,297 | $309,138,915 |
| Sep-22 2025 | $0.288472 | $0.257421 | $0.345276 | $0.289552 | $194,373,307 | $282,402,358 |
| Sep-21 2025 | $0.291677 | $0.194686 | $0.373732 | $0.199731 | $202,032,253 | $285,540,271 |
| Sep-20 2025 | $0.198315 | $0.185032 | $0.200976 | $0.18618 | $24,374,580 | $194,143,170 |
| Sep-19 2025 | $0.191523 | $0.191523 | $0.205384 | $0.194756 | $37,059,279 | $187,493,995 |
| Sep-18 2025 | $0.199433 | $0.180034 | $0.201109 | $0.18312 | $51,688,220 | $195,236,695 |