Market Cap $4.15T
0.39%
Volume 24h $296.76B
4.09%
BTC % 53.45%
-0.29%
ETH % 12.53%
0.16%
Coins
33.091
+11
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.134949 | $0.134382 | $0.140686 | $0.140208 | $18,303,922 | $132,110,359 |
| Sep-08 2025 | $0.140828 | $0.140828 | $0.149747 | $0.149747 | $18,718,876 | $137,865,046 |
| Sep-07 2025 | $0.150275 | $0.150275 | $0.168082 | $0.156506 | $21,749,987 | $147,113,065 |
| Sep-06 2025 | $0.157087 | $0.154574 | $0.163162 | $0.163162 | $19,610,092 | $148,039,233 |
| Sep-05 2025 | $0.162262 | $0.147454 | $0.162262 | $0.156909 | $33,404,487 | $152,916,396 |
| Sep-04 2025 | $0.160156 | $0.1573 | $0.171892 | $0.163584 | $51,831,979 | $150,931,106 |
| Sep-03 2025 | $0.162467 | $0.143785 | $0.169097 | $0.155832 | $84,604,033 | $153,109,075 |
| Sep-02 2025 | $0.160753 | $0.120324 | $0.167268 | $0.120526 | $68,980,485 | $151,494,024 |
| Sep-01 2025 | $0.11999 | $0.117609 | $0.126796 | $0.11882 | $31,260,682 | $113,078,912 |
| Aug-31 2025 | $0.122862 | $0.11247 | $0.123372 | $0.112707 | $13,554,669 | $115,785,685 |
| Aug-30 2025 | $0.113266 | $0.109614 | $0.113266 | $0.110167 | $8,763,045 | $106,742,760 |
| Aug-29 2025 | $0.109951 | $0.109282 | $0.116066 | $0.115835 | $16,110,037 | $103,618,291 |
| Aug-28 2025 | $0.115435 | $0.113815 | $0.116035 | $0.114252 | $10,679,384 | $108,786,355 |
| Aug-27 2025 | $0.114608 | $0.11422 | $0.122788 | $0.117684 | $17,594,656 | $108,007,382 |
| Aug-26 2025 | $0.11651 | $0.107565 | $0.11651 | $0.109516 | $16,482,006 | $109,799,719 |