Market Cap $2.53T
1.66%
Volume 24h $194.29B
10.61%
BTC % 53.78%
0.14%
ETH % 10.01%
1.89%
Coins
34.444
+4
Exchanges
885
Last update
1 minute 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-31 2026 | $0.023776 | $0.022553 | $0.024544 | $0.022688 | $7,919,159 | $28,484,592 |
| Mar-30 2026 | $0.022726 | $0.022726 | $0.024918 | $0.024242 | $6,246,608 | $27,226,172 |
| Mar-29 2026 | $0.02421 | $0.023685 | $0.024626 | $0.024384 | $5,728,558 | $29,004,782 |
| Mar-28 2026 | $0.024665 | $0.024408 | $0.025285 | $0.02451 | $4,380,672 | $29,549,681 |
| Mar-27 2026 | $0.024331 | $0.024331 | $0.026279 | $0.026279 | $5,653,107 | $29,149,551 |
| Mar-26 2026 | $0.026306 | $0.025453 | $0.028281 | $0.028281 | $5,958,700 | $31,515,229 |
| Mar-25 2026 | $0.028381 | $0.027358 | $0.028454 | $0.027358 | $6,720,127 | $34,001,154 |
| Mar-24 2026 | $0.027662 | $0.026196 | $0.028491 | $0.028491 | $7,284,243 | $33,139,638 |
| Mar-23 2026 | $0.02837 | $0.027681 | $0.029779 | $0.029253 | $7,642,129 | $33,988,790 |
| Mar-22 2026 | $0.02926 | $0.028752 | $0.031403 | $0.030705 | $7,737,456 | $35,054,284 |
| Mar-21 2026 | $0.031641 | $0.030149 | $0.032422 | $0.030794 | $5,496,850 | $37,906,587 |
| Mar-20 2026 | $0.030649 | $0.030506 | $0.031719 | $0.031474 | $5,090,364 | $36,717,966 |
| Mar-19 2026 | $0.031668 | $0.030065 | $0.032997 | $0.030726 | $7,644,401 | $37,939,773 |
| Mar-18 2026 | $0.030248 | $0.030202 | $0.034738 | $0.034634 | $10,076,740 | $35,134,373 |
| Mar-17 2026 | $0.034989 | $0.034803 | $0.037939 | $0.037939 | $8,023,605 | $40,640,206 |