Market Cap $2.75T
1.49%
Volume 24h $285.39B
8.45%
BTC % 55.27%
0.47%
ETH % 10.17%
0.29%
Coins
34.505
+4
Exchanges
885
Last update
49 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $0.037901 | $0.037736 | $0.046136 | $0.037798 | $43,905,930 | $46,870,392 |
| Apr-19 2026 | $0.037747 | $0.034091 | $0.039081 | $0.034642 | $22,048,880 | $46,679,935 |
| Apr-18 2026 | $0.035523 | $0.032914 | $0.039566 | $0.03593 | $15,148,530 | $42,557,698 |
| Apr-17 2026 | $0.03643 | $0.036081 | $0.040133 | $0.037022 | $25,126,095 | $43,643,975 |
| Apr-16 2026 | $0.038675 | $0.033863 | $0.042307 | $0.034538 | $45,458,575 | $46,333,386 |
| Apr-15 2026 | $0.032618 | $0.028899 | $0.032618 | $0.02999 | $25,125,962 | $39,076,992 |
| Apr-14 2026 | $0.028566 | $0.025733 | $0.028675 | $0.025941 | $15,264,721 | $34,223,548 |
| Apr-13 2026 | $0.02681 | $0.022778 | $0.026833 | $0.023345 | $12,222,035 | $32,118,908 |
| Apr-12 2026 | $0.02332 | $0.023271 | $0.025195 | $0.025122 | $7,178,173 | $27,938,818 |
| Apr-11 2026 | $0.025102 | $0.024795 | $0.025632 | $0.02545 | $5,781,467 | $30,072,952 |
| Apr-10 2026 | $0.025456 | $0.024481 | $0.027526 | $0.024547 | $17,564,159 | $30,496,674 |
| Apr-09 2026 | $0.024889 | $0.022251 | $0.025587 | $0.022748 | $6,485,086 | $29,818,517 |
| Apr-08 2026 | $0.022965 | $0.02267 | $0.02422 | $0.02422 | $4,615,314 | $27,513,539 |
| Apr-07 2026 | $0.024029 | $0.022142 | $0.024029 | $0.022789 | $6,308,177 | $28,788,093 |
| Apr-06 2026 | $0.023319 | $0.023275 | $0.024575 | $0.023498 | $8,151,668 | $27,936,806 |