Cap Mercado $3.77T
2.77%
Volumen 24h $276.21B
-20.78%
BTC % 55.32%
-0.25%
ETH % 11.45%
2.44%
Monedas
33.630
+3
Exchanges
885
Ultima actualización
18 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.40556 | $0.392423 | $0.478607 | $0.393422 | $454,600,764 | $426,640,585 |
| Nov-07 2025 | $0.395744 | $0.310967 | $0.42111 | $0.310999 | $431,042,141 | $416,314,116 |
| Nov-06 2025 | $0.311144 | $0.30857 | $0.339765 | $0.321899 | $657,805,016 | $327,317,205 |
| Nov-05 2025 | $0.321771 | $0.29695 | $0.332916 | $0.311072 | $803,724,003 | $338,496,242 |
| Nov-04 2025 | $0.313635 | $0.304315 | $0.331594 | $0.30512 | $823,739,933 | $329,937,312 |
| Nov-03 2025 | $0.305049 | $0.304816 | $0.33229 | $0.313592 | $672,043,613 | $320,905,135 |
| Nov-02 2025 | $0.314491 | $0.303094 | $0.336751 | $0.324305 | $1,051,539,608 | $330,837,708 |
| Nov-01 2025 | $0.323412 | $0.312352 | $0.329027 | $0.326672 | $1,957,972,479 | $340,222,789 |
| Oct-31 2025 | $0.326406 | $0.323368 | $0.344976 | $0.344976 | $1,666,001,407 | $331,455,811 |
| Oct-30 2025 | $0.344963 | $0.329171 | $0.348041 | $0.339744 | $1,978,753,074 | $350,299,299 |
| Oct-29 2025 | $0.339871 | $0.306359 | $0.346676 | $0.30762 | $2,002,334,376 | $345,128,933 |
| Oct-28 2025 | $0.307745 | $0.285515 | $0.378126 | $0.363539 | $2,532,692,921 | $312,506,218 |
| Oct-27 2025 | $0.363191 | $0.362107 | $0.439915 | $0.43649 | $3,263,600,825 | $355,549,539 |
| Oct-26 2025 | $0.435576 | $0.393208 | $0.445683 | $0.393208 | $3,123,776,303 | $426,411,201 |
| Oct-25 2025 | $0.393704 | $0.384953 | $0.423336 | $0.392632 | $2,682,671,953 | $385,420,108 |