Cap Mercado $2.21T
3.03%
Volume 24h $154.36B
15.77%
BTC % 53.86%
1.17%
ETH % 12.61%
-1.11%
Moedas
28.780
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Merlin Chain (MERL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.278557 | $0.258646 | $0.281263 | $0.259442 | $8,503,705 | $115,601,452 |
| Sep-16 2024 | $0.256694 | $0.253392 | $0.266995 | $0.266995 | $8,000,887 | $106,528,338 |
| Sep-15 2024 | $0.268147 | $0.266489 | $0.286934 | $0.281559 | $8,587,568 | $111,281,333 |
| Sep-14 2024 | $0.283504 | $0.274608 | $0.297527 | $0.274608 | $13,909,452 | $117,654,568 |
| Sep-13 2024 | $0.272177 | $0.253793 | $0.273448 | $0.257087 | $13,764,399 | $112,953,663 |
| Sep-12 2024 | $0.257259 | $0.231847 | $0.257259 | $0.231847 | $13,123,099 | $106,762,690 |
| Sep-11 2024 | $0.23063 | $0.224802 | $0.239287 | $0.237115 | $7,486,074 | $95,711,662 |
| Sep-10 2024 | $0.239415 | $0.233585 | $0.242547 | $0.240241 | $8,168,082 | $99,357,629 |
| Sep-09 2024 | $0.240977 | $0.226411 | $0.242283 | $0.227541 | $11,743,475 | $100,005,796 |
| Sep-08 2024 | $0.227063 | $0.218262 | $0.227685 | $0.224979 | $8,084,703 | $94,231,191 |
| Sep-07 2024 | $0.223051 | $0.223051 | $0.238717 | $0.238069 | $8,207,360 | $92,566,567 |
| Sep-06 2024 | $0.236168 | $0.234134 | $0.258507 | $0.255714 | $12,455,614 | $98,009,891 |
| Sep-05 2024 | $0.257093 | $0.252951 | $0.267837 | $0.265241 | $10,040,577 | $106,693,956 |
| Sep-04 2024 | $0.265553 | $0.239498 | $0.270242 | $0.247114 | $15,634,859 | $110,204,580 |
| Sep-03 2024 | $0.246786 | $0.244061 | $0.253924 | $0.252093 | $8,657,204 | $102,416,209 |