Cap Mercado $3.44T
-1.26%
Volume 24h $170.30B
BTC % 60.27%
0.29%
ETH % 8.73%
-1.03%
Moedas
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.097729 | $0.092867 | $0.098474 | $0.098474 | $17,120,633 | $70,853,910 |
| Jun-12 2025 | $0.10145 | $0.099848 | $0.108393 | $0.106544 | $28,472,679 | $73,551,375 |
| Jun-11 2025 | $0.107703 | $0.097746 | $0.11035 | $0.102454 | $28,968,411 | $78,084,947 |
| Jun-10 2025 | $0.101802 | $0.098706 | $0.105579 | $0.104146 | $23,399,611 | $73,806,519 |
| Jun-09 2025 | $0.103013 | $0.093526 | $0.103013 | $0.095609 | $12,052,849 | $74,685,044 |
| Jun-08 2025 | $0.096433 | $0.096433 | $0.100879 | $0.099949 | $11,123,444 | $69,914,602 |
| Jun-07 2025 | $0.101864 | $0.100389 | $0.101864 | $0.100963 | $21,376,344 | $73,852,042 |
| Jun-06 2025 | $0.101475 | $0.097775 | $0.105177 | $0.100178 | $25,018,930 | $73,569,531 |
| Jun-05 2025 | $0.100992 | $0.098923 | $0.108884 | $0.106204 | $33,661,806 | $73,219,756 |
| Jun-04 2025 | $0.109408 | $0.109408 | $0.115075 | $0.113675 | $92,836,618 | $79,321,032 |
| Jun-03 2025 | $0.114173 | $0.113903 | $0.146199 | $0.142713 | $795,632,277 | $82,776,028 |
| Jun-02 2025 | $0.136533 | $0.120214 | $0.136533 | $0.120399 | $1,152,722,231 | $98,986,788 |
| Jun-01 2025 | $0.119858 | $0.116792 | $0.121746 | $0.117349 | $910,937,859 | $86,897,322 |
| May-31 2025 | $0.116875 | $0.111073 | $0.117654 | $0.111073 | $835,836,801 | $84,734,537 |
| May-30 2025 | $0.111924 | $0.111924 | $0.135317 | $0.135317 | $716,688,162 | $81,144,941 |