Market Cap $3.42T
-0.65%
Volume 24h $277.69B
4.18%
BTC % 54.23%
-0.42%
ETH % 11.52%
1.82%
Coins
33.903
+2
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 |
|---|---|---|---|---|---|---|
| Jan-05 2026 | $0.251067 | $0.243241 | $0.255057 | $0.253298 | $26,124,843 | $273,284,215 |
| Jan-04 2026 | $0.253167 | $0.251126 | $0.268015 | $0.258995 | $29,998,078 | $275,569,515 |
| Jan-03 2026 | $0.25938 | $0.256763 | $0.268526 | $0.264507 | $22,711,147 | $282,332,700 |
| Jan-02 2026 | $0.264371 | $0.25799 | $0.287361 | $0.285662 | $39,385,210 | $287,765,195 |
| Jan-01 2026 | $0.285491 | $0.282484 | $0.30242 | $0.295448 | $17,737,083 | $310,753,556 |
| Dec-31 2025 | $0.295557 | $0.294622 | $0.322571 | $0.313225 | $23,367,877 | $321,710,728 |
| Dec-30 2025 | $0.312817 | $0.299314 | $0.326614 | $0.299314 | $32,946,081 | $340,497,529 |
| Dec-29 2025 | $0.298893 | $0.288849 | $0.362539 | $0.345387 | $42,769,061 | $325,341,495 |
| Dec-28 2025 | $0.345416 | $0.342843 | $0.37474 | $0.371738 | $32,391,876 | $375,980,795 |
| Dec-27 2025 | $0.371483 | $0.360458 | $0.432749 | $0.426058 | $25,722,099 | $404,355,257 |
| Dec-26 2025 | $0.425984 | $0.422087 | $0.451719 | $0.449661 | $26,018,018 | $463,678,024 |
| Dec-25 2025 | $0.451048 | $0.419763 | $0.467071 | $0.430891 | $40,354,073 | $490,959,895 |
| Dec-24 2025 | $0.430781 | $0.417906 | $0.440764 | $0.420056 | $28,195,633 | $468,899,522 |
| Dec-23 2025 | $0.419573 | $0.400787 | $0.432152 | $0.41896 | $33,761,105 | $456,700,686 |
| Dec-22 2025 | $0.418335 | $0.406968 | $0.459398 | $0.406968 | $45,947,132 | $455,353,192 |