Merlin Chain Historical Data

MERL
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.033
+37.55%
$ 40.57 million $ 298.25 million
Mar 2026 $ 0.024
-42.49%
$ 28.76 million $ 159.84 million
Feb 2026 $ 0.0417
-18.66%
$ 48.48 million $ 369.4 million
Jan 2026 $ 0.0627
-78.80%
$ 57.74 million $ 808.48 million
Dec 2025 $ 0.296
-14.80%
$ 322.14 million $ 7.26 billion
Nov 2025 $ 0.369
+13.46%
$ 365.31 million $ 36.42 billion
Oct 2025 $ 0.341
+12.75%
$ 330.05 million $ 7.5 billion
Sep 2025 $ 0.33
+175.85%
$ 295.41 million $ 1.59 billion
Aug 2025 $ 0.113
+13.19%
$ 112.56 million $ 417.98 million
Jul 2025 $ 0.108
+23.47%
$ 72.13 million $ 415.74 million
Jun 2025 $ 0.0905
-22.59%
$ 63.54 million $ 328.19 million
May 2025 $ 0.111
+15.26%
$ 26.47 million $ 489.72 million
Apr 2025 $ 0.0961
-5.83%
$ 21.76 million $ 238.28 million
Mar 2025 $ 0.102
+20.16%
$ 23.12 million $ 413.76 million
Feb 2025 $ 0.0849
-38.27%
$ 19.24 million $ 312.23 million
Jan 2025 $ 0.137
-51.31%
$ 31.17 million $ 617.76 million
Dec 2024 $ 0.315
-20.03%
$ 63.69 million $ 576.54 million
Nov 2024 $ 0.376
+29.96%
$ 89.34 million $ 788.42 million
Oct 2024 $ 0.303
+0.65%
$ 65.49 million $ 284.8 million
Sep 2024 $ 0.301
+25.44%
$ 68.13 million $ 355.57 million
Aug 2024 $ 0.24
-12.02%
$ 54.39 million $ 536.6 million
Jul 2024 $ 0.273
-9.54%
$ 61.81 million $ 821.88 million
Jun 2024 $ 0.302
-43.89%
$ 68.33 million $ 1.27 billion
May 2024 $ 0.538
-1.24%
$ 121.81 million $ 1.66 billion
Apr 2024 $ 0.545
-49.56%
$ 1.14 billion $ 831.35 million
Download