Merlin Chain Historical Data

MERL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0262
-8.14%
$ 31.41 million $ 4.7 million
Mar 25, 2026 $ 0.0285
+4.50%
$ 34.19 million $ 5.13 million
Mar 24, 2026 $ 0.0273
-4.10%
$ 32.72 million $ 5.76 million
Mar 23, 2026 $ 0.0285
-2.30%
$ 34.12 million $ 5.63 million
Mar 22, 2026 $ 0.0291
-4.34%
$ 35 million $ 5.88 million
Mar 21, 2026 $ 0.0305
-1.09%
$ 36.5 million $ 4.56 million
Mar 20, 2026 $ 0.0308
-2.06%
$ 36.91 million $ 3.69 million
Mar 19, 2026 $ 0.0315
+3.27%
$ 37.68 million $ 5.7 million
Mar 18, 2026 $ 0.0305
-12.16%
$ 35.4 million $ 6.92 million
Mar 17, 2026 $ 0.0347
-8.34%
$ 40.28 million $ 6.15 million
Mar 16, 2026 $ 0.0378
-1.51%
$ 43.94 million $ 6.66 million
Mar 15, 2026 $ 0.0384
+0.50%
$ 44.61 million $ 4.03 million
Mar 14, 2026 $ 0.0382
+3.95%
$ 44.4 million $ 4.74 million
Mar 13, 2026 $ 0.0368
-3.45%
$ 42.68 million $ 5.94 million
Mar 12, 2026 $ 0.0381
+2.40%
$ 44.26 million $ 3.67 million
Mar 11, 2026 $ 0.0372
+1.10%
$ 43.2 million $ 4.71 million
Mar 10, 2026 $ 0.0368
+3.56%
$ 42.72 million $ 5.87 million
Mar 9, 2026 $ 0.0355
+0.12%
$ 41.34 million $ 4.27 million
Mar 8, 2026 $ 0.0355
-3.11%
$ 41.2 million $ 4.8 million
Mar 7, 2026 $ 0.0366
-4.56%
$ 42.52 million $ 4.49 million
Mar 6, 2026 $ 0.0384
-3.22%
$ 44.55 million $ 4.59 million
Mar 5, 2026 $ 0.0396
-4.00%
$ 46.03 million $ 6.39 million
Mar 4, 2026 $ 0.0413
+0.70%
$ 47.95 million $ 5.98 million
Mar 3, 2026 $ 0.041
+0.06%
$ 47.62 million $ 4.69 million
Mar 2, 2026 $ 0.041
+4.19%
$ 47.59 million $ 6.25 million
Mar 1, 2026 $ 0.0393
-5.78%
$ 45.67 million $ 6.56 million
Feb 28, 2026 $ 0.0417
-2.68%
$ 48.48 million $ 5.69 million
Feb 27, 2026 $ 0.0429
-3.28%
$ 49.81 million $ 6.33 million
Feb 26, 2026 $ 0.0443
-1.25%
$ 51.5 million $ 3.41 million
Feb 25, 2026 $ 0.0449
-0.85%
$ 52.14 million $ 8.54 million
Feb 24, 2026 $ 0.0453
-2.52%
$ 52.59 million $ 5.6 million
Feb 23, 2026 $ 0.0465
-6.63%
$ 53.95 million $ 9.01 million
Feb 22, 2026 $ 0.0498
-3.75%
$ 57.79 million $ 6.24 million
Feb 21, 2026 $ 0.0517
-3.96%
$ 60.04 million $ 6.25 million
Feb 20, 2026 $ 0.0538
-2.16%
$ 62.52 million $ 9.33 million
Feb 19, 2026 $ 0.055
-2.56%
$ 63.95 million $ 10.26 million
Feb 18, 2026 $ 0.0565
-12.11%
$ 63.42 million $ 13.07 million
Feb 17, 2026 $ 0.0643
+2.03%
$ 72.37 million $ 26.58 million
Feb 16, 2026 $ 0.063
+4.15%
$ 70.86 million $ 17.2 million
Feb 15, 2026 $ 0.0605
+1.37%
$ 67.99 million $ 35.12 million
Feb 14, 2026 $ 0.0596
+2.42%
$ 67.1 million $ 13.1 million
Feb 13, 2026 $ 0.0582
+3.07%
$ 65.51 million $ 16.15 million
Feb 12, 2026 $ 0.0565
+13.75%
$ 63.57 million $ 11.21 million
Feb 11, 2026 $ 0.0497
+4.26%
$ 55.88 million $ 7.46 million
Feb 10, 2026 $ 0.0476
-3.04%
$ 53.59 million $ 7.5 million
Feb 9, 2026 $ 0.0491
-3.74%
$ 55.24 million $ 7.09 million
Feb 8, 2026 $ 0.051
+3.17%
$ 57.42 million $ 8.51 million
Feb 7, 2026 $ 0.0495
-6.61%
$ 55.65 million $ 8.18 million
Feb 6, 2026 $ 0.0529
+19.37%
$ 59.56 million $ 14.96 million
Feb 5, 2026 $ 0.0443
-16.54%
$ 49.88 million $ 14.31 million