時価総額 $2.07T
-0.66%
ボリューム24h $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
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 800 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 |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.018644 | $0.01823 | $0.019377 | $0.018827 | $1,492,511 | $24,497,734 |
| Jun-26 2026 | $0.018832 | $0.015838 | $0.019331 | $0.016785 | $3,416,508 | $24,743,791 |
| Jun-25 2026 | $0.016742 | $0.015987 | $0.018253 | $0.017662 | $3,764,196 | $21,997,568 |
| Jun-24 2026 | $0.017769 | $0.017065 | $0.020894 | $0.020531 | $2,997,749 | $23,348,112 |
| Jun-23 2026 | $0.020455 | $0.019691 | $0.021476 | $0.020611 | $1,829,666 | $26,876,683 |
| Jun-22 2026 | $0.02061 | $0.020537 | $0.022241 | $0.021144 | $2,825,238 | $27,080,946 |
| Jun-21 2026 | $0.021314 | $0.020192 | $0.022607 | $0.020285 | $2,476,653 | $28,005,142 |
| Jun-20 2026 | $0.020259 | $0.019542 | $0.020514 | $0.020159 | $1,198,722 | $26,619,378 |
| Jun-19 2026 | $0.020049 | $0.019948 | $0.021213 | $0.020918 | $1,601,325 | $25,568,991 |
| Jun-18 2026 | $0.020684 | $0.019854 | $0.021683 | $0.021583 | $2,134,380 | $26,377,984 |
| Jun-17 2026 | $0.021429 | $0.021282 | $0.022239 | $0.021691 | $2,028,703 | $27,328,201 |
| Jun-16 2026 | $0.021696 | $0.020988 | $0.022374 | $0.021726 | $1,768,396 | $27,669,034 |
| Jun-15 2026 | $0.021703 | $0.020969 | $0.024325 | $0.021072 | $3,668,204 | $27,677,688 |
| Jun-14 2026 | $0.021082 | $0.019559 | $0.021443 | $0.020605 | $1,909,633 | $26,885,640 |
| Jun-13 2026 | $0.020612 | $0.019846 | $0.021313 | $0.020324 | $2,110,226 | $26,286,879 |