Cap Mercado $4.14T -0.99%
Volumen 24h $308.08B 16.57%
BTC % 53.52% -0.33%
ETH % 12.5% -0.96%
Monedas 33.090 +11
Exchanges 885
Ultima actualización 3 Minutos atrás
Merlin Chain MERL

Precios Históricos de Merlin Chain (MERL), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Sep-08 2025 $0.140828 $0.140828 $0.149747 $0.149747 $18,718,876 $137,865,046
Sep-07 2025 $0.150275 $0.150275 $0.168082 $0.156506 $21,749,987 $147,113,065
Sep-06 2025 $0.157087 $0.154574 $0.163162 $0.163162 $19,610,092 $148,039,233
Sep-05 2025 $0.162262 $0.147454 $0.162262 $0.156909 $33,404,487 $152,916,396
Sep-04 2025 $0.160156 $0.1573 $0.171892 $0.163584 $51,831,979 $150,931,106
Sep-03 2025 $0.162467 $0.143785 $0.169097 $0.155832 $84,604,033 $153,109,075
Sep-02 2025 $0.160753 $0.120324 $0.167268 $0.120526 $68,980,485 $151,494,024
Sep-01 2025 $0.11999 $0.117609 $0.126796 $0.11882 $31,260,682 $113,078,912
Aug-31 2025 $0.122862 $0.11247 $0.123372 $0.112707 $13,554,669 $115,785,685
Aug-30 2025 $0.113266 $0.109614 $0.113266 $0.110167 $8,763,045 $106,742,760
Aug-29 2025 $0.109951 $0.109282 $0.116066 $0.115835 $16,110,037 $103,618,291
Aug-28 2025 $0.115435 $0.113815 $0.116035 $0.114252 $10,679,384 $108,786,355
Aug-27 2025 $0.114608 $0.11422 $0.122788 $0.117684 $17,594,656 $108,007,382
Aug-26 2025 $0.11651 $0.107565 $0.11651 $0.109516 $16,482,006 $109,799,719
Aug-25 2025 $0.110406 $0.109669 $0.126379 $0.126379 $20,802,652 $104,047,076

Análisis de precios históricos y de mercado de Merlin Chain (MERL), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 508 días, desde el día 19-04-2024.