Market Cap $4.03T
0.19%
Volume 24h $249.90B
-26.49%
BTC % 55.31%
0.23%
ETH % 11.83%
-0.84%
Coins
33.517
+9
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.392621 | $0.361297 | $0.393439 | $0.361537 | $2,828,378,274 | $384,360,669 |
| Oct-23 2025 | $0.361336 | $0.336228 | $0.369527 | $0.338666 | $3,495,487,868 | $353,733,175 |
| Oct-22 2025 | $0.3387 | $0.331681 | $0.364456 | $0.361269 | $2,451,176,855 | $331,573,483 |
| Oct-21 2025 | $0.360067 | $0.323505 | $0.376943 | $0.335884 | $1,710,632,771 | $352,491,220 |
| Oct-20 2025 | $0.33547 | $0.324671 | $0.343816 | $0.332881 | $1,258,172,822 | $328,411,869 |
| Oct-19 2025 | $0.332897 | $0.304168 | $0.338485 | $0.308452 | $319,580,470 | $325,892,496 |
| Oct-18 2025 | $0.3084 | $0.304801 | $0.337059 | $0.326707 | $31,429,956 | $301,911,003 |
| Oct-17 2025 | $0.327986 | $0.318673 | $0.3783 | $0.345745 | $64,319,150 | $321,085,184 |
| Oct-16 2025 | $0.346242 | $0.290987 | $0.354676 | $0.297571 | $78,191,784 | $338,956,729 |
| Oct-15 2025 | $0.297665 | $0.294033 | $0.33901 | $0.310447 | $35,209,424 | $291,401,854 |
| Oct-14 2025 | $0.310131 | $0.308482 | $0.349153 | $0.349034 | $34,339,119 | $303,606,349 |
| Oct-13 2025 | $0.349075 | $0.335421 | $0.363101 | $0.363101 | $45,355,667 | $341,730,703 |
| Oct-12 2025 | $0.363371 | $0.343188 | $0.380679 | $0.35892 | $48,843,657 | $355,725,633 |
| Oct-11 2025 | $0.358679 | $0.341972 | $0.406534 | $0.362729 | $106,000,135 | $351,132,174 |
| Oct-10 2025 | $0.36238 | $0.331718 | $0.382301 | $0.340385 | $75,758,167 | $354,755,796 |