Market Cap $4.03T 0.19%
Volume 24h $249.90B -26.49%
BTC % 55.31% 0.23%
ETH % 11.83% -0.84%
Coins 33.517 +9
Exchanges 885
Last update 3 Minutes ago
Merlin Chain MERL

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-24 2025 $0.392621 $0.361297 $0.393439 $0.361537 $2,828,378,274 $384,360,669
Oct-23 2025 $0.361336 $0.336228 $0.369527 $0.338666 $3,495,487,868 $353,733,175
Oct-22 2025 $0.3387 $0.331681 $0.364456 $0.361269 $2,451,176,855 $331,573,483
Oct-21 2025 $0.360067 $0.323505 $0.376943 $0.335884 $1,710,632,771 $352,491,220
Oct-20 2025 $0.33547 $0.324671 $0.343816 $0.332881 $1,258,172,822 $328,411,869
Oct-19 2025 $0.332897 $0.304168 $0.338485 $0.308452 $319,580,470 $325,892,496
Oct-18 2025 $0.3084 $0.304801 $0.337059 $0.326707 $31,429,956 $301,911,003
Oct-17 2025 $0.327986 $0.318673 $0.3783 $0.345745 $64,319,150 $321,085,184
Oct-16 2025 $0.346242 $0.290987 $0.354676 $0.297571 $78,191,784 $338,956,729
Oct-15 2025 $0.297665 $0.294033 $0.33901 $0.310447 $35,209,424 $291,401,854
Oct-14 2025 $0.310131 $0.308482 $0.349153 $0.349034 $34,339,119 $303,606,349
Oct-13 2025 $0.349075 $0.335421 $0.363101 $0.363101 $45,355,667 $341,730,703
Oct-12 2025 $0.363371 $0.343188 $0.380679 $0.35892 $48,843,657 $355,725,633
Oct-11 2025 $0.358679 $0.341972 $0.406534 $0.362729 $106,000,135 $351,132,174
Oct-10 2025 $0.36238 $0.331718 $0.382301 $0.340385 $75,758,167 $354,755,796

Historical and market price analysis of Merlin Chain (MERL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 554 days, from day 04-19-2024.