Merlin Chain Historical Data

MERL Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.113
-3.02%
$ 26.4 million $ 195.04 million
May 12 $ 0.109
-6.46%
$ 26.48 million $ 70.86 million
May 5 $ 0.115
+28.57%
$ 26.45 million $ 60.53 million
Apr 28 $ 0.0872
-11.07%
$ 20.27 million $ 20.86 million
Apr 21 $ 0.098
+24.68%
$ 22.21 million $ 73.9 million
Apr 14 $ 0.0769
+1.91%
$ 17.81 million $ 26.87 million
Apr 7 $ 0.0838
-8.02%
$ 17.1 million $ 52.83 million
Mar 31 $ 0.0958
-7.67%
$ 20.64 million $ 62.17 million
Mar 24 $ 0.102
-12.25%
$ 23.51 million $ 47.45 million
Mar 17 $ 0.106
-6.03%
$ 26.17 million $ 113.85 million
Mar 10 $ 0.103
+24.35%
$ 25.64 million $ 100.59 million
Mar 3 $ 0.0803
-19.18%
$ 18.67 million $ 68.85 million
Feb 24 $ 0.0993
-1.44%
$ 22.49 million $ 84.3 million
Feb 17 $ 0.104
+7.12%
$ 22.82 million $ 58.86 million
Feb 10 $ 0.0978
+13.57%
$ 22.01 million $ 68.07 million
Feb 3 $ 0.0933
-14.73%
$ 19.52 million $ 79.69 million
Jan 27 $ 0.109
-28.91%
$ 24.76 million $ 82.62 million
Jan 20 $ 0.159
-6.81%
$ 34.84 million $ 122.85 million
Jan 13 $ 0.195
-10.70%
$ 38.57 million $ 293.3 million
Jan 6 $ 0.229
-15.45%
$ 49.55 million $ 53.34 million
Dec 30 $ 0.276
-4.48%
$ 61.25 million $ 78.85 million
Dec 23 $ 0.295
+16.87%
$ 65.44 million $ 65.95 million
Dec 16 $ 0.252
-26.19%
$ 57.16 million $ 82.61 million
Dec 9 $ 0.329
-26.57%
$ 77.41 million $ 148.24 million
Dec 2 $ 0.471
+20.59%
$ 101.47 million $ 185.95 million
Nov 25 $ 0.39
+14.33%
$ 88.38 million $ 216.31 million
Nov 18 $ 0.326
+12.90%
$ 77.32 million $ 150.88 million
Nov 11 $ 0.308
-6.47%
$ 65.36 million $ 265.19 million
Nov 4 $ 0.307
+20.52%
$ 74.49 million $ 90.41 million
Oct 28 $ 0.255
-14.55%
$ 57.73 million $ 93.12 million
Oct 21 $ 0.271
-11.01%
$ 67.56 million $ 77 million
Oct 14 $ 0.304
+25.25%
$ 68.97 million $ 69.89 million
Oct 7 $ 0.249
-5.89%
$ 55.04 million $ 35.98 million
Sep 30 $ 0.261
-17.67%
$ 60.01 million $ 51.07 million
Sep 23 $ 0.33
+6.54%
$ 71.73 million $ 101.08 million
Sep 16 $ 0.324
+19.63%
$ 70.17 million $ 72.32 million
Sep 9 $ 0.284
+25.71%
$ 61.37 million $ 60.06 million
Sep 2 $ 0.224
-0.91%
$ 51.18 million $ 62.93 million
Aug 26 $ 0.226
-5.42%
$ 51.3 million $ 61.81 million
Aug 19 $ 0.253
+18.44%
$ 54.24 million $ 85.48 million
Aug 12 $ 0.217
-7.20%
$ 48.42 million $ 109.8 million
Aug 5 $ 0.25
+17.86%
$ 53.32 million $ 158.23 million
Jul 29 $ 0.223
-23.63%
$ 48.11 million $ 115.65 million
Jul 22 $ 0.292
+5.66%
$ 66.07 million $ 172.37 million
Jul 15 $ 0.277
+1.13%
$ 62.55 million $ 180.08 million
Jul 8 $ 0.26
+9.12%
$ 61.93 million $ 143.59 million
Jul 1 $ 0.236
-21.86%
$ 54.05 million $ 186.96 million
Jun 24 $ 0.286
+4.52%
$ 68.33 million $ 178.35 million
Jun 17 $ 0.302
-21.43%
$ 61.95 million $ 197.58 million
Jun 10 $ 0.363
-15.69%
$ 86.9 million $ 249.25 million