Market Cap $3.47T
-0.55%
Volume 24h $249.78B
BTC % 54.96%
0.4%
ETH % 11.01%
-0.72%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.343765 | $0.34007 | $0.375792 | $0.370564 | $439,600,743 | $361,633,086 |
| Nov-13 2025 | $0.369847 | $0.357186 | $0.37587 | $0.366916 | $882,144,040 | $389,071,594 |
| Nov-12 2025 | $0.367817 | $0.363668 | $0.385897 | $0.363668 | $410,429,871 | $386,936,130 |
| Nov-11 2025 | $0.36351 | $0.339637 | $0.382779 | $0.343052 | $361,090,405 | $382,404,837 |
| Nov-10 2025 | $0.342459 | $0.341329 | $0.36766 | $0.363044 | $544,162,864 | $360,259,236 |
| Nov-09 2025 | $0.364332 | $0.355165 | $0.420141 | $0.394309 | $404,078,859 | $383,269,905 |
| Nov-08 2025 | $0.40556 | $0.392423 | $0.478607 | $0.393422 | $454,600,764 | $426,640,585 |
| Nov-07 2025 | $0.395744 | $0.310967 | $0.42111 | $0.310999 | $431,042,141 | $416,314,116 |
| Nov-06 2025 | $0.311144 | $0.30857 | $0.339765 | $0.321899 | $657,805,016 | $327,317,205 |
| Nov-05 2025 | $0.321771 | $0.29695 | $0.332916 | $0.311072 | $803,724,003 | $338,496,242 |
| Nov-04 2025 | $0.313635 | $0.304315 | $0.331594 | $0.30512 | $823,739,933 | $329,937,312 |
| Nov-03 2025 | $0.305049 | $0.304816 | $0.33229 | $0.313592 | $672,043,613 | $320,905,135 |
| Nov-02 2025 | $0.314491 | $0.303094 | $0.336751 | $0.324305 | $1,051,539,608 | $330,837,708 |
| Nov-01 2025 | $0.323412 | $0.312352 | $0.329027 | $0.326672 | $1,957,972,479 | $340,222,789 |
| Oct-31 2025 | $0.326406 | $0.323368 | $0.344976 | $0.344976 | $1,666,001,407 | $331,455,811 |