Cap Mercado $3.31T
-0.31%
Volumen 24h $163.92B
-58.66%
BTC % 54.8%
0.23%
ETH % 10.93%
-0.82%
Monedas
33.734
+2
Exchanges
885
Ultima actualización
2 Minutos atrás
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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.35932 | $0.286786 | $0.391802 | $0.290749 | $127,934,010 | $377,997,216 |
| Nov-27 2025 | $0.291364 | $0.276207 | $0.529503 | $0.477509 | $161,844,206 | $306,508,851 |
| Nov-26 2025 | $0.475839 | $0.211782 | $0.498445 | $0.214358 | $174,797,054 | $500,571,961 |
| Nov-25 2025 | $0.2147 | $0.213085 | $0.35137 | $0.345985 | $65,983,507 | $225,859,626 |
| Nov-24 2025 | $0.34621 | $0.340305 | $0.366198 | $0.352077 | $39,460,837 | $364,205,388 |
| Nov-23 2025 | $0.352584 | $0.345366 | $0.367457 | $0.36003 | $28,167,284 | $370,911,319 |
| Nov-22 2025 | $0.360143 | $0.358862 | $0.388092 | $0.378561 | $42,078,798 | $378,863,137 |
| Nov-21 2025 | $0.37854 | $0.369707 | $0.397392 | $0.373707 | $63,202,357 | $398,216,180 |
| Nov-20 2025 | $0.374344 | $0.355847 | $0.381301 | $0.374051 | $34,978,921 | $393,802,513 |
| Nov-19 2025 | $0.372885 | $0.354321 | $0.372885 | $0.369503 | $33,537,096 | $392,267,116 |
| Nov-18 2025 | $0.368914 | $0.337281 | $0.375636 | $0.343841 | $46,529,822 | $388,089,477 |
| Nov-17 2025 | $0.343521 | $0.337098 | $0.365227 | $0.35971 | $88,364,169 | $361,377,226 |
| Nov-16 2025 | $0.361707 | $0.343392 | $0.364233 | $0.357901 | $764,927,046 | $380,508,319 |
| Nov-15 2025 | $0.359027 | $0.343185 | $0.360282 | $0.343185 | $763,189,383 | $377,689,105 |
| Nov-14 2025 | $0.343765 | $0.34007 | $0.375792 | $0.370564 | $439,600,743 | $361,633,086 |