Market Cap $3.27T
-1.62%
Volume 24h $240.34B
-3.38%
BTC % 54.69%
-0.01%
ETH % 11.2%
-1.07%
Coins
33.766
+4
Exchanges
885
Last update
46 Seconds 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-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 |
| Nov-29 2025 | $0.369931 | $0.343649 | $0.372133 | $0.359961 | $59,189,708 | $389,159,415 |
| Nov-28 2025 | $0.35932 | $0.286786 | $0.391802 | $0.290749 | $127,934,010 | $377,997,216 |
| Nov-27 2025 | $0.291364 | $0.276207 | $0.529503 | $0.477509 | $161,844,206 | $306,508,851 |
| Nov-26 2025 | $0.475839 | $0.211782 | $0.498445 | $0.214358 | $174,797,054 | $500,571,961 |
| Nov-25 2025 | $0.2147 | $0.213085 | $0.35137 | $0.345985 | $65,983,507 | $225,859,626 |
| Nov-24 2025 | $0.34621 | $0.340305 | $0.366198 | $0.352077 | $39,460,837 | $364,205,388 |
| Nov-23 2025 | $0.352584 | $0.345366 | $0.367457 | $0.36003 | $28,167,284 | $370,911,319 |
| Nov-22 2025 | $0.360143 | $0.358862 | $0.388092 | $0.378561 | $42,078,798 | $378,863,137 |
| Nov-21 2025 | $0.37854 | $0.369707 | $0.397392 | $0.373707 | $63,202,357 | $398,216,180 |