Cap Mercado $4.21T
2.15%
Volumen 24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
Monedas
33.283
+13
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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.337963 | $0.285644 | $0.340119 | $0.304243 | $34,635,658 | $330,852,015 |
| Sep-27 2025 | $0.303862 | $0.292597 | $0.341792 | $0.296648 | $53,289,205 | $297,468,916 |
| Sep-26 2025 | $0.296135 | $0.281587 | $0.311543 | $0.288499 | $56,166,853 | $289,904,075 |
| Sep-25 2025 | $0.287883 | $0.28333 | $0.333387 | $0.326436 | $60,405,371 | $281,826,379 |
| Sep-24 2025 | $0.327245 | $0.305681 | $0.350869 | $0.315829 | $61,790,494 | $320,360,132 |
| Sep-23 2025 | $0.315783 | $0.27835 | $0.340568 | $0.288261 | $81,853,297 | $309,138,915 |
| Sep-22 2025 | $0.288472 | $0.257421 | $0.345276 | $0.289552 | $194,373,307 | $282,402,358 |
| Sep-21 2025 | $0.291677 | $0.194686 | $0.373732 | $0.199731 | $202,032,253 | $285,540,271 |
| Sep-20 2025 | $0.198315 | $0.185032 | $0.200976 | $0.18618 | $24,374,580 | $194,143,170 |
| Sep-19 2025 | $0.191523 | $0.191523 | $0.205384 | $0.194756 | $37,059,279 | $187,493,995 |
| Sep-18 2025 | $0.199433 | $0.180034 | $0.201109 | $0.18312 | $51,688,220 | $195,236,695 |
| Sep-17 2025 | $0.185054 | $0.176455 | $0.18911 | $0.18911 | $66,247,569 | $181,160,410 |
| Sep-16 2025 | $0.197901 | $0.169997 | $0.2374 | $0.169997 | $236,730,366 | $193,737,225 |
| Sep-15 2025 | $0.167129 | $0.148489 | $0.167129 | $0.14893 | $38,977,963 | $163,613,038 |
| Sep-14 2025 | $0.148281 | $0.148281 | $0.154253 | $0.152048 | $12,247,020 | $145,161,369 |