Market Cap $2.33T
0.83%
Volume 24h $152.43B
-37.05%
BTC % 49.89%
-0.08%
ETH % 15.4%
-1.94%
Coins
26.943
+25
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-01 2024 | $0.534646 | $0.49302 | $0.54333 | $0.54333 | $61,871,175 | $121,097,382 |
| Apr-30 2024 | $0.541144 | $0.530775 | $0.63011 | $0.626547 | $72,611,340 | $122,569,165 |
| Apr-29 2024 | $0.634152 | $0.602581 | $0.67596 | $0.645138 | $79,033,338 | $143,635,569 |
| Apr-28 2024 | $0.650766 | $0.613011 | $0.7136 | $0.704825 | $79,321,386 | $147,398,619 |
| Apr-27 2024 | $0.71086 | $0.648081 | $0.715362 | $0.715362 | $65,120,956 | $161,009,848 |
| Apr-26 2024 | $0.715103 | $0.715103 | $0.855414 | $0.855414 | $76,860,611 | $161,971,028 |
| Apr-25 2024 | $0.859668 | $0.825207 | $0.908928 | $0.825207 | $87,836,005 | $194,714,856 |
| Apr-24 2024 | $0.830506 | $0.80975 | $0.896608 | $0.842378 | $68,617,054 | $188,109,796 |
| Apr-23 2024 | $0.846079 | $0.82949 | $0.958325 | $0.954283 | $82,418,512 | - |
| Apr-22 2024 | $0.964998 | $0.920482 | $1.0986 | $1.0986 | $102,527,090 | - |
| Apr-21 2024 | $1.0828 | $1.0534 | $1.1888 | $1.1888 | $78,748,181 | - |
| Apr-20 2024 | $1.1833 | $1.0521 | $1.1854 | $1.0936 | $121,460,541 | - |
| Apr-19 2024 | $1.1628 | $1.1263 | $25.14 | $25.14 | $274,540,930 | - |