Cap Mercado $4.08T
-3.2%
Volumen 24h $377.25B
-1.83%
BTC % 55.18%
0.32%
ETH % 12.24%
-2.04%
Monedas
32.814
+12
Exchanges
885
Ultima actualización
22 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.115837 | $0.110413 | $0.115837 | $0.114421 | $17,341,700 | $109,165,353 |
| Aug-17 2025 | $0.115673 | $0.112802 | $0.118686 | $0.114863 | $10,431,034 | $109,010,754 |
| Aug-16 2025 | $0.115164 | $0.108642 | $0.115798 | $0.108642 | $13,716,780 | $108,531,335 |
| Aug-15 2025 | $0.108909 | $0.106851 | $0.111189 | $0.108377 | $19,017,091 | $102,636,191 |
| Aug-14 2025 | $0.108243 | $0.106702 | $0.115048 | $0.112145 | $25,204,239 | $102,008,534 |
| Aug-13 2025 | $0.113424 | $0.112493 | $0.117981 | $0.117236 | $24,821,242 | $106,891,232 |
| Aug-12 2025 | $0.116869 | $0.110174 | $0.117262 | $0.110587 | $16,516,888 | $110,137,746 |
| Aug-11 2025 | $0.110446 | $0.109961 | $0.120799 | $0.115318 | $30,420,870 | $104,084,869 |
| Aug-10 2025 | $0.115818 | $0.113039 | $0.117924 | $0.116785 | $12,122,324 | $109,147,227 |
| Aug-09 2025 | $0.116181 | $0.114141 | $0.11976 | $0.115309 | $9,733,781 | $109,489,300 |
| Aug-08 2025 | $0.115275 | $0.114534 | $0.119973 | $0.117292 | $16,070,404 | $108,635,655 |
| Aug-07 2025 | $0.116556 | $0.101714 | $0.116556 | $0.10286 | $14,874,589 | $109,843,072 |
| Aug-06 2025 | $0.103445 | $0.099861 | $0.104402 | $0.102721 | $14,774,714 | $97,486,738 |
| Aug-05 2025 | $0.100797 | $0.100611 | $0.104201 | $0.103382 | $11,159,362 | $94,991,595 |
| Aug-04 2025 | $0.103259 | $0.100916 | $0.104227 | $0.101205 | $9,023,596 | $74,863,148 |