Market Cap $3.30T
0.06%
Volume 24h $188.59B
-7.87%
BTC % 54.39%
-0.46%
ETH % 11.47%
0.69%
Coins
33.810
+3
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 |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.454176 | $0.44713 | $0.481582 | $0.455094 | $51,172,075 | $477,783,464 |
| Dec-13 2025 | $0.455023 | $0.40094 | $0.461649 | $0.403735 | $45,981,173 | $478,674,959 |
| Dec-12 2025 | $0.405158 | $0.362073 | $0.427847 | $0.367925 | $63,530,417 | $426,218,124 |
| Dec-11 2025 | $0.367989 | $0.340022 | $0.377421 | $0.340022 | $40,475,933 | $387,117,194 |
| Dec-10 2025 | $0.339803 | $0.320128 | $0.345692 | $0.345202 | $31,999,889 | $357,465,354 |
| Dec-09 2025 | $0.345437 | $0.337546 | $0.35816 | $0.344444 | $29,363,153 | $363,392,325 |
| Dec-08 2025 | $0.344878 | $0.339737 | $0.372411 | $0.350657 | $30,274,861 | $362,804,517 |
| Dec-07 2025 | $0.350504 | $0.340968 | $0.366649 | $0.360299 | $27,587,680 | $368,723,067 |
| Dec-06 2025 | $0.359892 | $0.35362 | $0.372639 | $0.361944 | $27,523,171 | $378,599,175 |
| Dec-05 2025 | $0.361765 | $0.359794 | $0.38876 | $0.378874 | $43,310,048 | $380,568,827 |
| Dec-04 2025 | $0.378806 | $0.340089 | $0.383899 | $0.345253 | $59,865,630 | $398,496,222 |
| Dec-03 2025 | $0.345788 | $0.326454 | $0.365686 | $0.329403 | $74,063,921 | $363,762,049 |
| Dec-02 2025 | $0.329242 | $0.319578 | $0.451013 | $0.444555 | $113,842,408 | $346,355,359 |
| Dec-01 2025 | $0.445147 | $0.335478 | $0.47646 | $0.349722 | $132,833,494 | $484,536,765 |
| Nov-30 2025 | $0.349312 | $0.32373 | $0.378665 | $0.370074 | $51,430,519 | $367,469,332 |