시가총액 $3.20T
1.79%
볼륨 24시간 $210.42B
-28.12%
BTC % 55.03%
0%
ETH % 11.23%
0.89%
코인
33.846
+6
거래소
885
마지막 업데이트
1 분 전에
Merlin Chain (MERL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.38318 | $0.377242 | $0.38816 | $0.379298 | $26,410,723 | $417,086,985 |
| Dec-18 2025 | $0.379446 | $0.361963 | $0.392633 | $0.390869 | $40,270,612 | $399,168,852 |
| Dec-17 2025 | $0.391158 | $0.381542 | $0.412112 | $0.407212 | $33,169,412 | $411,490,296 |
| Dec-16 2025 | $0.405878 | $0.371333 | $0.423938 | $0.42378 | $38,405,396 | $426,975,159 |
| Dec-15 2025 | $0.427207 | $0.419303 | $0.480534 | $0.453664 | $47,720,318 | $449,412,377 |
| Dec-14 2025 | $0.454176 | $0.44713 | $0.481582 | $0.455094 | $51,172,075 | $477,783,464 |
| Dec-13 2025 | $0.455023 | $0.40094 | $0.461649 | $0.403735 | $45,981,173 | $478,674,959 |
| Dec-12 2025 | $0.405158 | $0.362073 | $0.427847 | $0.367925 | $63,530,417 | $426,218,124 |
| Dec-11 2025 | $0.367989 | $0.340022 | $0.377421 | $0.340022 | $40,475,933 | $387,117,194 |
| Dec-10 2025 | $0.339803 | $0.320128 | $0.345692 | $0.345202 | $31,999,889 | $357,465,354 |
| Dec-09 2025 | $0.345437 | $0.337546 | $0.35816 | $0.344444 | $29,363,153 | $363,392,325 |
| Dec-08 2025 | $0.344878 | $0.339737 | $0.372411 | $0.350657 | $30,274,861 | $362,804,517 |
| Dec-07 2025 | $0.350504 | $0.340968 | $0.366649 | $0.360299 | $27,587,680 | $368,723,067 |
| Dec-06 2025 | $0.359892 | $0.35362 | $0.372639 | $0.361944 | $27,523,171 | $378,599,175 |
| Dec-05 2025 | $0.361765 | $0.359794 | $0.38876 | $0.378874 | $43,310,048 | $380,568,827 |