Market Cap $4.19T 1.24%
Volume 24h $262.98B -6.44%
BTC % 56.61% -0.33%
ETH % 11.06% 1.53%
Coins 32.562 +3
Exchanges 885
Last update 1 minute 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
Jul-26 2025 $0.121197 $0.117809 $0.125343 $0.119957 $12,961,535 $87,867,841
Jul-25 2025 $0.120414 $0.110087 $0.121397 $0.11387 $30,560,505 $87,300,308
Jul-24 2025 $0.115899 $0.114124 $0.159319 $0.117196 $117,900,170 $84,027,298
Jul-23 2025 $0.118596 $0.117475 $0.130697 $0.130283 $15,568,513 $85,982,508
Jul-22 2025 $0.131532 $0.124635 $0.131532 $0.127457 $20,184,225 $95,360,802
Jul-21 2025 $0.126872 $0.112807 $0.128308 $0.113318 $19,733,021 $91,982,816
Jul-20 2025 $0.113419 $0.106061 $0.117071 $0.106737 $12,537,580 $82,228,932
Jul-19 2025 $0.107229 $0.103577 $0.11126 $0.110538 $8,254,846 $77,741,291
Jul-18 2025 $0.109188 $0.109188 $0.118686 $0.112438 $14,873,307 $79,161,947
Jul-17 2025 $0.112591 $0.109513 $0.113386 $0.112632 $12,049,883 $81,628,626
Jul-16 2025 $0.113109 $0.109539 $0.115599 $0.111498 $12,466,498 $82,004,579
Jul-15 2025 $0.111992 $0.102928 $0.116754 $0.104621 $20,898,872 $81,194,768
Jul-14 2025 $0.10558 $0.105187 $0.113664 $0.108423 $16,842,468 $76,546,183
Jul-13 2025 $0.108046 $0.108046 $0.111871 $0.10984 $9,278,422 $78,333,435
Jul-12 2025 $0.109257 $0.106137 $0.113854 $0.113579 $10,743,580 $79,212,032

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 464 days, from day 04-19-2024.