Market Cap $2.87T
0.32%
Volume 24h $205.16B
44.42%
BTC % 56.54%
0.05%
ETH % 9.8%
-0.1%
Coins
34.609
+3
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 |
|---|---|---|---|---|---|---|
| May-10 2026 | $0.037548 | $0.036345 | $0.038167 | $0.037229 | $7,300,422 | $46,434,457 |
| May-09 2026 | $0.037121 | $0.036484 | $0.037543 | $0.036604 | $4,614,683 | $45,906,175 |
| May-08 2026 | $0.03662 | $0.036256 | $0.037066 | $0.036849 | $5,591,861 | $45,287,055 |
| May-07 2026 | $0.037183 | $0.036077 | $0.038455 | $0.036895 | $10,772,984 | $45,983,335 |
| May-06 2026 | $0.036666 | $0.036612 | $0.040638 | $0.039646 | $9,199,627 | $45,343,065 |
| May-05 2026 | $0.039196 | $0.0379 | $0.040999 | $0.039113 | $11,574,578 | $48,472,792 |
| May-04 2026 | $0.038949 | $0.03864 | $0.040748 | $0.03864 | $18,415,512 | $48,167,032 |
| May-03 2026 | $0.039901 | $0.034953 | $0.039901 | $0.035902 | $16,956,287 | $49,344,626 |
| May-02 2026 | $0.035731 | $0.031223 | $0.035731 | $0.031923 | $9,319,575 | $44,187,581 |
| May-01 2026 | $0.032029 | $0.032029 | $0.032657 | $0.032439 | $6,638,779 | $39,609,287 |
| Apr-30 2026 | $0.032704 | $0.032379 | $0.033552 | $0.033226 | $5,534,532 | $40,444,538 |
| Apr-29 2026 | $0.033242 | $0.032344 | $0.036418 | $0.036418 | $6,231,600 | $41,108,805 |
| Apr-28 2026 | $0.036678 | $0.036516 | $0.038856 | $0.038856 | $6,677,934 | $45,358,694 |
| Apr-27 2026 | $0.039126 | $0.038814 | $0.042486 | $0.040685 | $14,625,228 | $48,385,343 |
| Apr-26 2026 | $0.04093 | $0.035423 | $0.041471 | $0.035775 | $12,159,072 | $50,617,045 |