Cap Mercado $3.08T
-5.4%
Volume 24h $316.37B
32.52%
BTC % 54.48%
-0.64%
ETH % 10.99%
-1.82%
Moedas
34.150
+16
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.077445 | $0.076951 | $0.085659 | $0.084029 | $39,264,507 | $87,125,956 |
| Jan-27 2026 | $0.084708 | $0.082706 | $0.096749 | $0.096213 | $28,109,687 | $95,296,856 |
| Jan-26 2026 | $0.097853 | $0.097303 | $0.106311 | $0.103333 | $20,237,702 | $110,084,790 |
| Jan-25 2026 | $0.103234 | $0.102585 | $0.116074 | $0.116074 | $29,659,301 | $116,138,499 |
| Jan-24 2026 | $0.116343 | $0.115314 | $0.125463 | $0.115314 | $27,226,888 | $130,885,700 |
| Jan-23 2026 | $0.115202 | $0.112758 | $0.133245 | $0.128313 | $40,956,551 | $129,601,916 |
| Jan-22 2026 | $0.128095 | $0.127855 | $0.163997 | $0.157005 | $36,915,590 | $144,106,919 |
| Jan-21 2026 | $0.156975 | $0.148318 | $0.169504 | $0.166487 | $39,493,765 | $176,596,314 |
| Jan-20 2026 | $0.168187 | $0.144959 | $0.193653 | $0.177706 | $77,049,775 | $189,210,658 |
| Jan-19 2026 | $0.177561 | $0.167908 | $0.224142 | $0.208978 | $49,840,628 | $199,755,610 |
| Jan-18 2026 | $0.220835 | $0.189562 | $0.226658 | $0.189562 | $43,318,696 | $240,376,001 |
| Jan-17 2026 | $0.189946 | $0.187179 | $0.2566 | $0.256565 | $42,523,530 | $206,753,850 |
| Jan-16 2026 | $0.256804 | $0.249434 | $0.264589 | $0.253966 | $17,817,982 | $279,528,246 |
| Jan-15 2026 | $0.253906 | $0.242861 | $0.266033 | $0.253508 | $55,087,053 | $276,374,181 |
| Jan-14 2026 | $0.254261 | $0.231299 | $0.255548 | $0.249033 | $58,058,353 | $276,760,087 |