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) 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 |