時価総額 $2.27T
1.26%
ボリューム24h $69.86B
0.35%
BTC % 58.9967%
0.45%
ETH % 10.3267%
-0%
硬貨
34.665
取引所
204
ライブ
Merlin Chain (MERL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Merlin Chain (MERL) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 823 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.017203 | $0.016856 | $0.017915 | $0.017446 | $2,744,004 | $23,268,422 |
| Jul-19 2026 | $0.017337 | $0.016712 | $0.017831 | $0.016948 | $1,306,423 | $22,779,644 |
| Jul-18 2026 | $0.016944 | $0.016589 | $0.017054 | $0.016746 | $1,084,777 | $22,264,119 |
| Jul-17 2026 | $0.016747 | $0.016537 | $0.017227 | $0.016894 | $1,464,956 | $22,005,016 |
| Jul-16 2026 | $0.016874 | $0.016874 | $0.017396 | $0.017185 | $1,078,855 | $22,172,002 |
| Jul-15 2026 | $0.017188 | $0.01703 | $0.017652 | $0.017652 | $1,352,199 | $22,584,830 |
| Jul-14 2026 | $0.017095 | $0.016606 | $0.017726 | $0.016793 | $393,033 | $22,462,647 |
| Jul-13 2026 | $0.016696 | $0.016384 | $0.017423 | $0.017218 | $1,078,151 | $21,937,750 |
| Jul-12 2026 | $0.017193 | $0.017177 | $0.017735 | $0.017537 | $818,919 | $22,590,594 |
| Jul-11 2026 | $0.017613 | $0.017549 | $0.018305 | $0.017814 | $927,734 | $23,141,959 |
| Jul-10 2026 | $0.018013 | $0.017304 | $0.018415 | $0.018222 | $2,037,886 | $23,668,387 |
| Jul-09 2026 | $0.018235 | $0.018229 | $0.019113 | $0.018806 | $1,225,520 | $23,959,318 |
| Jul-08 2026 | $0.018801 | $0.018598 | $0.019128 | $0.018852 | $1,655,460 | $24,703,198 |
| Jul-07 2026 | $0.018851 | $0.018851 | $0.019858 | $0.019619 | $1,635,939 | $24,768,742 |
| Jul-06 2026 | $0.019702 | $0.018761 | $0.02024 | $0.019367 | $2,827,734 | $25,887,887 |