Cap Mercado $2.46T
0.16%
Volume 24h $150.65B
24.3%
BTC % 55.36%
0.21%
ETH % 12.1%
0.24%
Moedas
29.393
+13
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 |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.254981 | $0.241906 | $0.269113 | $0.269113 | $13,185,785 | $133,865,204 |
| Nov-02 2024 | $0.264036 | $0.264036 | $0.277645 | $0.274516 | $9,077,499 | $138,619,064 |
| Nov-01 2024 | $0.272364 | $0.272006 | $0.291751 | $0.291042 | $16,683,472 | $142,991,278 |
| Oct-31 2024 | $0.288243 | $0.281368 | $0.303495 | $0.303495 | $13,199,978 | $151,327,653 |
| Oct-30 2024 | $0.305718 | $0.299708 | $0.311921 | $0.311921 | $15,929,012 | $160,502,154 |
| Oct-29 2024 | $0.31386 | $0.295379 | $0.318501 | $0.295379 | $18,255,484 | $164,776,874 |
| Oct-28 2024 | $0.299738 | $0.282879 | $0.301016 | $0.299146 | $15,668,348 | $157,362,628 |
| Oct-27 2024 | $0.299671 | $0.270088 | $0.300008 | $0.270214 | $9,399,595 | $157,327,781 |
| Oct-26 2024 | $0.269969 | $0.269969 | $0.2892 | $0.282869 | $12,865,667 | $141,733,925 |
| Oct-25 2024 | $0.290085 | $0.290085 | $0.313986 | $0.313986 | $14,833,539 | $152,295,011 |
| Oct-24 2024 | $0.312423 | $0.290476 | $0.314931 | $0.293358 | $15,810,960 | $164,022,284 |
| Oct-23 2024 | $0.285129 | $0.278307 | $0.316364 | $0.313199 | $13,014,246 | $149,693,168 |
| Oct-22 2024 | $0.314123 | $0.298843 | $0.317888 | $0.307952 | $17,487,941 | $164,914,739 |
| Oct-21 2024 | $0.30695 | $0.293139 | $0.308865 | $0.305893 | $11,603,994 | $161,148,817 |
| Oct-20 2024 | $0.304372 | $0.293361 | $0.318638 | $0.310889 | $12,529,059 | $159,795,468 |