Market Cap $4.09T
-3.1%
Volume 24h $376.41B
-1.83%
BTC % 55.22%
0.39%
ETH % 12.24%
-2.12%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.115837 | $0.110413 | $0.115837 | $0.114421 | $17,341,700 | $109,165,353 |
| Aug-17 2025 | $0.115673 | $0.112802 | $0.118686 | $0.114863 | $10,431,034 | $109,010,754 |
| Aug-16 2025 | $0.115164 | $0.108642 | $0.115798 | $0.108642 | $13,716,780 | $108,531,335 |
| Aug-15 2025 | $0.108909 | $0.106851 | $0.111189 | $0.108377 | $19,017,091 | $102,636,191 |
| Aug-14 2025 | $0.108243 | $0.106702 | $0.115048 | $0.112145 | $25,204,239 | $102,008,534 |
| Aug-13 2025 | $0.113424 | $0.112493 | $0.117981 | $0.117236 | $24,821,242 | $106,891,232 |
| Aug-12 2025 | $0.116869 | $0.110174 | $0.117262 | $0.110587 | $16,516,888 | $110,137,746 |
| Aug-11 2025 | $0.110446 | $0.109961 | $0.120799 | $0.115318 | $30,420,870 | $104,084,869 |
| Aug-10 2025 | $0.115818 | $0.113039 | $0.117924 | $0.116785 | $12,122,324 | $109,147,227 |
| Aug-09 2025 | $0.116181 | $0.114141 | $0.11976 | $0.115309 | $9,733,781 | $109,489,300 |
| Aug-08 2025 | $0.115275 | $0.114534 | $0.119973 | $0.117292 | $16,070,404 | $108,635,655 |
| Aug-07 2025 | $0.116556 | $0.101714 | $0.116556 | $0.10286 | $14,874,589 | $109,843,072 |
| Aug-06 2025 | $0.103445 | $0.099861 | $0.104402 | $0.102721 | $14,774,714 | $97,486,738 |
| Aug-05 2025 | $0.100797 | $0.100611 | $0.104201 | $0.103382 | $11,159,362 | $94,991,595 |
| Aug-04 2025 | $0.103259 | $0.100916 | $0.104227 | $0.101205 | $9,023,596 | $74,863,148 |