Market Cap $3.40T
7.02%
Volume 24h $326.79B
24.03%
BTC % 60.06%
-1.61%
ETH % 7.83%
11.62%
Coins
31.785
+11
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 |
|---|---|---|---|---|---|---|
| May-07 2025 | $0.098171 | $0.088774 | $0.098171 | $0.090324 | $11,118,962 | $51,540,166 |
| May-06 2025 | $0.089245 | $0.086921 | $0.093943 | $0.090636 | $8,117,599 | $46,853,683 |
| May-05 2025 | $0.090978 | $0.089022 | $0.093177 | $0.089908 | $5,860,381 | $47,763,842 |
| May-04 2025 | $0.088813 | $0.085806 | $0.092437 | $0.087293 | $5,666,537 | $46,626,943 |
| May-03 2025 | $0.087766 | $0.085682 | $0.097035 | $0.094922 | $4,885,118 | $46,077,202 |
| May-02 2025 | $0.094125 | $0.094125 | $0.098396 | $0.097579 | $5,615,689 | $49,416,130 |
| May-01 2025 | $0.097727 | $0.094271 | $0.099067 | $0.096142 | $6,549,625 | $51,306,822 |
| Apr-30 2025 | $0.095515 | $0.092736 | $0.098247 | $0.096906 | $5,751,561 | $50,145,434 |
| Apr-29 2025 | $0.095876 | $0.095876 | $0.104211 | $0.101859 | $7,084,770 | $50,335,314 |
| Apr-28 2025 | $0.10186 | $0.095767 | $0.102342 | $0.098122 | $6,994,107 | $53,476,972 |
| Apr-27 2025 | $0.09839 | $0.09839 | $0.114385 | $0.114385 | $7,082,471 | $51,655,180 |
| Apr-26 2025 | $0.114106 | $0.106032 | $0.11941 | $0.106032 | $11,561,589 | $59,905,837 |
| Apr-25 2025 | $0.107072 | $0.104878 | $0.111248 | $0.106996 | $12,419,842 | $56,212,890 |
| Apr-24 2025 | $0.108081 | $0.086898 | $0.120614 | $0.08884 | $32,753,967 | $56,742,874 |
| Apr-23 2025 | $0.089222 | $0.084353 | $0.089356 | $0.085749 | $11,369,999 | $46,841,939 |