Market Cap $2.45T
-2.22%
Volume 24h $164.21B
-3.09%
BTC % 53.97%
0.13%
ETH % 9.45%
-1.05%
Coins
34.240
+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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $0.056303 | $0.055611 | $0.063999 | $0.063999 | $17,309,333 | $63,341,622 |
| Feb-17 2026 | $0.064096 | $0.062122 | $0.071063 | $0.062122 | $566,901,064 | $72,108,639 |
| Feb-16 2026 | $0.062271 | $0.05932 | $0.064955 | $0.059991 | $94,655,483 | $70,055,235 |
| Feb-15 2026 | $0.059084 | $0.057628 | $0.06975 | $0.059338 | $47,279,892 | $66,469,582 |
| Feb-14 2026 | $0.059305 | $0.054517 | $0.061047 | $0.057658 | $16,244,809 | $66,718,956 |
| Feb-13 2026 | $0.058125 | $0.053982 | $0.060939 | $0.056269 | $22,830,859 | $65,390,618 |
| Feb-12 2026 | $0.057267 | $0.049473 | $0.057267 | $0.050114 | $12,616,774 | $64,425,308 |
| Feb-11 2026 | $0.049734 | $0.045906 | $0.049789 | $0.047764 | $10,421,682 | $55,951,249 |
| Feb-10 2026 | $0.047425 | $0.047425 | $0.050937 | $0.048792 | $9,965,915 | $53,353,777 |
| Feb-09 2026 | $0.049433 | $0.04828 | $0.05168 | $0.050849 | $9,331,172 | $55,612,508 |
| Feb-08 2026 | $0.051977 | $0.048851 | $0.053679 | $0.049353 | $12,433,375 | $58,474,570 |
| Feb-07 2026 | $0.0499 | $0.048371 | $0.052753 | $0.052468 | $11,544,445 | $56,137,812 |
| Feb-06 2026 | $0.053775 | $0.043187 | $0.055811 | $0.043187 | $18,775,111 | $60,496,823 |
| Feb-05 2026 | $0.04559 | $0.044942 | $0.053232 | $0.052561 | $18,445,072 | $51,289,529 |
| Feb-04 2026 | $0.051881 | $0.051282 | $0.060172 | $0.054189 | $31,936,001 | $58,366,321 |