Merlin Chain Historical Data

MERL
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0371
-5.07%
$ 46.01 million $ 31.72 million
Apr 27 $ 0.0368
-10.16%
$ 48.32 million $ 4.59 million
Apr 20 $ 0.0358
-6.02%
$ 50.63 million $ 82.38 million
Apr 13 $ 0.0347
+48.65%
$ 46.99 million $ 107.7 million
Apr 6 $ 0.0252
+7.37%
$ 28 million $ 36.22 million
Mar 30 $ 0.0238
-1.56%
$ 28.08 million $ 26.63 million
Mar 23 $ 0.0246
-15.67%
$ 28.99 million $ 29.08 million
Mar 16 $ 0.0291
-24.11%
$ 34.92 million $ 39.55 million
Mar 9 $ 0.0384
+8.27%
$ 44.61 million $ 33.22 million
Mar 2 $ 0.0366
-6.90%
$ 41.2 million $ 32.38 million
Feb 23 $ 0.0393
-20.96%
$ 45.67 million $ 45.14 million
Feb 16 $ 0.0517
-14.51%
$ 57.79 million $ 82.68 million
Feb 9 $ 0.0596
+16.86%
$ 67.99 million $ 62.52 million
Feb 2 $ 0.0495
-11.74%
$ 57.42 million $ 105.63 million
Jan 26 $ 0.0513
-51.13%
$ 63.03 million $ 97.02 million
Jan 19 $ 0.117
-46.90%
$ 118.13 million $ 232.45 million
Jan 12 $ 0.19
-26.71%
$ 240.9 million $ 197.52 million
Jan 5 $ 0.256
+0.88%
$ 281.85 million $ 127.68 million
Dec 29 $ 0.259
-24.91%
$ 275.77 million $ 157.16 million
Dec 22 $ 0.367
-9.98%
$ 376.06 million $ 180.82 million
Dec 15 $ 0.398
-12.25%
$ 443.45 million $ 199.34 million
Dec 8 $ 0.461
+31.46%
$ 477.32 million $ 230.85 million
Dec 1 $ 0.361
+4.04%
$ 368.83 million $ 6.42 billion
Nov 24 $ 0.369
+5.88%
$ 365.31 million $ 7.9 billion
Nov 17 $ 0.36
+0.04%
$ 366.41 million $ 8.26 billion
Nov 10 $ 0.355
-0.90%
$ 379.07 million $ 6.76 billion
Nov 3 $ 0.404
+29.56%
$ 377.6 million $ 7.35 billion
Oct 27 $ 0.322
-25.95%
$ 328.17 million $ 5.54 billion
Oct 20 $ 0.447
+35.26%
$ 423.76 million $ 2.05 billion
Oct 13 $ 0.306
-15.60%
$ 323.69 million $ 368.93 million
Oct 6 $ 0.36
+1.57%
$ 355.24 million $ 324.27 million
Sep 29 $ 0.338
-0.04%
$ 347.28 million $ 319.97 million
Sep 22 $ 0.304
+4.67%
$ 331.06 million $ 479.25 million
Sep 15 $ 0.199
+33.80%
$ 284.42 million $ 415.97 million
Sep 8 $ 0.152
+1.64%
$ 145.56 million $ 111.6 million
Sep 1 $ 0.157
+31.18%
$ 146.58 million $ 266.72 million
Aug 25 $ 0.113
-10.05%
$ 112.56 million $ 80.84 million
Aug 18 $ 0.126
+10.30%
$ 117.85 million $ 89.59 million
Aug 11 $ 0.115
-1.18%
$ 108.03 million $ 113.03 million
Aug 4 $ 0.116
+14.83%
$ 109.41 million $ 59.02 million
Jul 28 $ 0.0961
-18.70%
$ 73.4 million $ 71.72 million
Jul 21 $ 0.121
+5.46%
$ 85.74 million $ 148.51 million
Jul 14 $ 0.107
-1.34%
$ 82.87 million $ 65.58 million
Jul 7 $ 0.11
-0.94%
$ 78.89 million $ 64.16 million
Jun 30 $ 0.1
+10.72%
$ 80.52 million $ 71.61 million
Jun 23 $ 0.0869
+15.42%
$ 65.58 million $ 48.55 million
Jun 16 $ 0.0769
-20.48%
$ 54.6 million $ 49.14 million
Jun 9 $ 0.0956
-0.36%
$ 70.09 million $ 86.03 million
Jun 2 $ 0.101
-15.69%
$ 69.55 million $ 106.56 million
May 26 $ 0.12
+2.71%
$ 27.12 million $ 136.68 million
Download