시가총액 $2.49T
-0.22%
볼륨 24시간 $57.01B
-35.85%
BTC % 59.2728%
-0.13%
ETH % 9.74322%
-0.57%
코인
34.665
거래소
204
실시간
Merlin Chain (MERL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Merlin Chain (MERL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 772 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.024803 | $0.023985 | $0.025211 | $0.024115 | $1,347,156 | $31,631,129 |
| May-29 2026 | $0.024048 | $0.023459 | $0.024798 | $0.024678 | $1,931,017 | $30,667,990 |
| May-28 2026 | $0.024426 | $0.023838 | $0.02589 | $0.025788 | $2,344,279 | $31,150,801 |
| May-27 2026 | $0.025849 | $0.025752 | $0.027296 | $0.026989 | $1,845,844 | $32,965,514 |
| May-26 2026 | $0.027056 | $0.026744 | $0.028337 | $0.027419 | $2,328,472 | $34,504,780 |
| May-25 2026 | $0.027526 | $0.025961 | $0.028495 | $0.025961 | $2,068,231 | $35,103,442 |
| May-24 2026 | $0.025985 | $0.025464 | $0.027305 | $0.027305 | $1,244,473 | $33,138,189 |
| May-23 2026 | $0.027414 | $0.025778 | $0.027513 | $0.026839 | $2,234,036 | $34,961,333 |
| May-22 2026 | $0.027587 | $0.027587 | $0.029543 | $0.029249 | $5,245,311 | $35,182,028 |
| May-21 2026 | $0.029813 | $0.028008 | $0.029964 | $0.02879 | $5,738,948 | $38,020,793 |
| May-20 2026 | $0.028889 | $0.028378 | $0.029105 | $0.028474 | $3,938,347 | $36,842,227 |
| May-19 2026 | $0.028842 | $0.028438 | $0.029368 | $0.029017 | $3,875,996 | $36,782,308 |
| May-18 2026 | $0.028944 | $0.028533 | $0.02942 | $0.028646 | $6,097,577 | $35,794,069 |
| May-17 2026 | $0.030011 | $0.030011 | $0.030925 | $0.030618 | $3,977,231 | $37,113,401 |
| May-16 2026 | $0.030757 | $0.02975 | $0.033529 | $0.033159 | $6,054,623 | $38,036,063 |