Merlin Chain Historical Data

MERL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.405
-4.54%
$ 428.5 million $ 38.54 million
Dec 15, 2025 $ 0.426
-5.96%
$ 446.23 million $ 47.59 million
Dec 14, 2025 $ 0.448
-1.56%
$ 477.32 million $ 50.57 million
Dec 13, 2025 $ 0.461
+14.09%
$ 479.14 million $ 44.86 million
Dec 12, 2025 $ 0.404
+10.04%
$ 426.03 million $ 60.35 million
Dec 11, 2025 $ 0.367
+8.01%
$ 386.06 million $ 39.15 million
Dec 10, 2025 $ 0.34
-1.52%
$ 357.71 million $ 30.58 million
Dec 9, 2025 $ 0.345
+0.14%
$ 363.16 million $ 27.41 million
Dec 8, 2025 $ 0.345
-1.68%
$ 362.7 million $ 28.5 million
Dec 7, 2025 $ 0.351
-2.93%
$ 368.83 million $ 25.24 million
Dec 6, 2025 $ 0.361
-0.25%
$ 380.06 million $ 25.49 million
Dec 5, 2025 $ 0.362
-4.51%
$ 381.04 million $ 39.47 million
Dec 4, 2025 $ 0.379
+9.31%
$ 398.17 million $ 1.51 billion
Dec 3, 2025 $ 0.347
+4.56%
$ 364.97 million $ 1.4 billion
Dec 2, 2025 $ 0.332
-39.43%
$ 349.23 million $ 1.38 billion
Dec 1, 2025 $ 0.548
+57.86%
$ 596.69 million $ 2.07 billion
Nov 30, 2025 $ 0.341
-6.86%
$ 365.31 million $ 1.34 billion
Nov 29, 2025 $ 0.369
+3.92%
$ 385.3 million $ 1.46 billion
Nov 28, 2025 $ 0.354
+21.45%
$ 373.31 million $ 1.46 billion
Nov 27, 2025 $ 0.294
-29.52%
$ 306.26 million $ 1.27 billion
Nov 26, 2025 $ 0.394
+87.06%
$ 442.63 million $ 1.52 billion
Nov 25, 2025 $ 0.21
-38.99%
$ 221.3 million $ 859.64 million
Nov 24, 2025 $ 0.346
-0.60%
$ 361.55 million $ 1.33 billion
Nov 23, 2025 $ 0.348
-2.18%
$ 366.41 million $ 1.32 billion
Nov 22, 2025 $ 0.36
-3.32%
$ 374.1 million $ 1.38 billion
Nov 21, 2025 $ 0.372
+0.77%
$ 392.25 million $ 1.44 billion
Nov 20, 2025 $ 0.37
-0.98%
$ 388.09 million $ 1.41 billion
Nov 19, 2025 $ 0.374
+3.02%
$ 393.02 million $ 1.37 billion
Nov 18, 2025 $ 0.365
+7.89%
$ 382.07 million $ 1.38 billion
Nov 17, 2025 $ 0.338
-6.06%
$ 356.08 million $ 1.28 billion
Nov 16, 2025 $ 0.361
+0.77%
$ 379.07 million $ 1.4 billion
Nov 15, 2025 $ 0.355
+3.52%
$ 377.13 million $ 1.36 billion
Nov 14, 2025 $ 0.343
-7.37%
$ 360.96 million $ 1.32 billion
Nov 13, 2025 $ 0.369
-0.52%
$ 389.63 million $ 1.41 billion
Nov 12, 2025 $ 0.369
+2.21%
$ 389.72 million $ 20.23 million
Nov 11, 2025 $ 0.361
+6.41%
$ 380.01 million $ 1.37 billion
Nov 10, 2025 $ 0.339
-5.28%
$ 357.11 million $ 1.28 billion
Nov 9, 2025 $ 0.358
-11.26%
$ 377.6 million $ 1.37 billion
Nov 8, 2025 $ 0.404
+5.23%
$ 424.87 million $ 1.5 billion
Nov 7, 2025 $ 0.384
+24.11%
$ 403.75 million $ 1.43 billion
Nov 6, 2025 $ 0.309
-2.78%
$ 325.41 million $ 1.12 billion
Nov 5, 2025 $ 0.318
+2.47%
$ 334.71 million $ 1.14 billion
Nov 4, 2025 $ 0.311
+2.47%
$ 326.66 million $ 1.1 billion
Nov 3, 2025 $ 0.303
-2.78%
$ 318.8 million $ 1.05 billion
Nov 2, 2025 $ 0.312
-3.06%
$ 328.17 million $ 1.05 billion
Nov 1, 2025 $ 0.322
-1.07%
$ 338.27 million $ 1.03 billion
Oct 31, 2025 $ 0.326
-5.41%
$ 330.05 million $ 996.1 million
Oct 30, 2025 $ 0.341
+0.74%
$ 349.31 million $ 995.92 million
Oct 29, 2025 $ 0.338
+10.04%
$ 332.04 million $ 930.12 million
Oct 28, 2025 $ 0.308
-15.18%
$ 301.18 million $ 778.94 million