Market Cap $3.52T
0.23%
Volume 24h $134.24B
-44.66%
BTC % 61.01%
-0.01%
ETH % 8.58%
0.35%
Coins
32.326
+4
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 |
|---|---|---|---|---|---|---|
| Jul-04 2025 | $0.100434 | $0.097247 | $0.101524 | $0.098448 | $12,998,516 | $72,815,267 |
| Jul-03 2025 | $0.09769 | $0.09738 | $0.102264 | $0.101937 | $14,033,439 | $70,825,387 |
| Jul-02 2025 | $0.103192 | $0.085034 | $0.106479 | $0.085294 | $32,772,374 | $74,814,867 |
| Jul-01 2025 | $0.086064 | $0.084599 | $0.088815 | $0.087349 | $10,680,771 | $62,396,637 |
| Jun-30 2025 | $0.087395 | $0.087234 | $0.090145 | $0.090145 | $10,517,939 | $63,361,869 |
| Jun-29 2025 | $0.090624 | $0.086284 | $0.090624 | $0.086613 | $6,494,781 | $65,702,904 |
| Jun-28 2025 | $0.087013 | $0.083558 | $0.087158 | $0.08433 | $4,385,989 | $63,084,731 |
| Jun-27 2025 | $0.084366 | $0.082681 | $0.084901 | $0.08317 | $8,176,829 | $61,165,728 |
| Jun-26 2025 | $0.083762 | $0.082182 | $0.088023 | $0.084442 | $9,138,092 | $60,728,165 |
| Jun-25 2025 | $0.084467 | $0.084467 | $0.089015 | $0.088101 | $10,903,727 | $61,239,249 |
| Jun-24 2025 | $0.087888 | $0.083692 | $0.088712 | $0.08376 | $12,613,349 | $63,719,162 |
| Jun-23 2025 | $0.083297 | $0.075335 | $0.083297 | $0.075335 | $14,871,769 | $60,390,880 |
| Jun-22 2025 | $0.074919 | $0.072108 | $0.077836 | $0.076684 | $15,628,246 | $54,316,639 |
| Jun-21 2025 | $0.075876 | $0.075869 | $0.080895 | $0.079679 | $7,827,695 | $55,010,821 |
| Jun-20 2025 | $0.079296 | $0.079296 | $0.086105 | $0.08442 | $10,742,605 | $57,489,955 |