시가총액 $3.33T
-0.49%
볼륨 24시간 $204.90B
-2.77%
BTC % 54.42%
0.29%
ETH % 11.27%
-0.79%
코인
33.984
+76
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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.241084 | $0.231306 | $0.256099 | $0.241864 | $25,790,644 | $262,417,050 |
| Jan-07 2026 | $0.241804 | $0.241415 | $0.253576 | $0.252056 | $20,203,615 | $263,201,446 |
| Jan-06 2026 | $0.25173 | $0.23938 | $0.265261 | $0.250948 | $35,645,483 | $274,005,614 |
| Jan-05 2026 | $0.251067 | $0.243241 | $0.255057 | $0.253298 | $26,124,843 | $273,284,215 |
| Jan-04 2026 | $0.253167 | $0.251126 | $0.268015 | $0.258995 | $29,998,078 | $275,569,515 |
| Jan-03 2026 | $0.25938 | $0.256763 | $0.268526 | $0.264507 | $22,711,147 | $282,332,700 |
| Jan-02 2026 | $0.264371 | $0.25799 | $0.287361 | $0.285662 | $39,385,210 | $287,765,195 |
| Jan-01 2026 | $0.285491 | $0.282484 | $0.30242 | $0.295448 | $17,737,083 | $310,753,556 |
| Dec-31 2025 | $0.295557 | $0.294622 | $0.322571 | $0.313225 | $23,367,877 | $321,710,728 |
| Dec-30 2025 | $0.312817 | $0.299314 | $0.326614 | $0.299314 | $32,946,081 | $340,497,529 |
| Dec-29 2025 | $0.298893 | $0.288849 | $0.362539 | $0.345387 | $42,769,061 | $325,341,495 |
| Dec-28 2025 | $0.345416 | $0.342843 | $0.37474 | $0.371738 | $32,391,876 | $375,980,795 |
| Dec-27 2025 | $0.371483 | $0.360458 | $0.432749 | $0.426058 | $25,722,099 | $404,355,257 |
| Dec-26 2025 | $0.425984 | $0.422087 | $0.451719 | $0.449661 | $26,018,018 | $463,678,024 |
| Dec-25 2025 | $0.451048 | $0.419763 | $0.467071 | $0.430891 | $40,354,073 | $490,959,895 |