Merlin Chain Historical Data

MERL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.363
-16.50%
$ 354.67 million $ 808.5 million
Oct 26, 2025 $ 0.434
-2.89%
$ 423.76 million $ 865.15 million
Oct 25, 2025 $ 0.447
+13.62%
$ 437.8 million $ 704.79 million
Oct 24, 2025 $ 0.39
+8.01%
$ 385.32 million $ 517.64 million
Oct 23, 2025 $ 0.361
+6.35%
$ 352.96 million $ 353.06 million
Oct 22, 2025 $ 0.337
-6.53%
$ 331.91 million $ 226.7 million
Oct 21, 2025 $ 0.356
+6.11%
$ 353.15 million $ 157.22 million
Oct 20, 2025 $ 0.334
+0.97%
$ 328.28 million $ 85.88 million
Oct 19, 2025 $ 0.33
+7.91%
$ 323.69 million $ 57.6 million
Oct 18, 2025 $ 0.306
-6.80%
$ 298.95 million $ 53.14 million
Oct 17, 2025 $ 0.328
-5.27%
$ 322.09 million $ 89.71 million
Oct 16, 2025 $ 0.34
+14.25%
$ 339.3 million $ 92.16 million
Oct 15, 2025 $ 0.298
-4.07%
$ 291.76 million $ 51.36 million
Oct 14, 2025 $ 0.314
-10.27%
$ 304.18 million $ 50.19 million
Oct 13, 2025 $ 0.35
-3.57%
$ 342.36 million $ 32.36 million
Oct 12, 2025 $ 0.363
+0.85%
$ 355.24 million $ 59.13 million
Oct 11, 2025 $ 0.36
-1.26%
$ 352.17 million $ 97.24 million
Oct 10, 2025 $ 0.364
+6.97%
$ 356.12 million $ 55.26 million
Oct 9, 2025 $ 0.34
+5.67%
$ 333.23 million $ 47.25 million
Oct 8, 2025 $ 0.322
-13.52%
$ 315.25 million $ 41.21 million
Oct 7, 2025 $ 0.372
+2.44%
$ 364.52 million $ 46.92 million
Oct 6, 2025 $ 0.364
+2.64%
$ 355.98 million $ 36.4 million
Oct 5, 2025 $ 0.354
+4.80%
$ 347.28 million $ 57.86 million
Oct 4, 2025 $ 0.338
-3.19%
$ 331.09 million $ 47.95 million
Oct 3, 2025 $ 0.344
+7.29%
$ 342.33 million $ 64.94 million
Oct 2, 2025 $ 0.321
+10.01%
$ 313.99 million $ 52.11 million
Oct 1, 2025 $ 0.292
-3.39%
$ 285.43 million $ 39.99 million
Sep 30, 2025 $ 0.298
-9.57%
$ 295.41 million $ 42.82 million
Sep 29, 2025 $ 0.33
-2.42%
$ 323.04 million $ 72.16 million
Sep 28, 2025 $ 0.334
+9.73%
$ 331.06 million $ 27.91 million
Sep 27, 2025 $ 0.304
+2.45%
$ 297.71 million $ 48.69 million
Sep 26, 2025 $ 0.299
+3.73%
$ 290.6 million $ 53.14 million
Sep 25, 2025 $ 0.293
-10.59%
$ 282.05 million $ 56.91 million
Sep 24, 2025 $ 0.342
+8.18%
$ 321.19 million $ 56.66 million
Sep 23, 2025 $ 0.317
+9.28%
$ 309.87 million $ 76.48 million
Sep 22, 2025 $ 0.295
+1.38%
$ 283.55 million $ 187.37 million
Sep 21, 2025 $ 0.313
+57.93%
$ 284.42 million $ 181.3 million
Sep 20, 2025 $ 0.199
+6.48%
$ 193.67 million $ 21.56 million
Sep 19, 2025 $ 0.192
-1.73%
$ 182.73 million $ 33.71 million
Sep 18, 2025 $ 0.2
+8.49%
$ 190.82 million $ 47.05 million
Sep 17, 2025 $ 0.184
-6.08%
$ 180.86 million $ 63 million
Sep 16, 2025 $ 0.194
+14.36%
$ 191.75 million $ 215.01 million
Sep 15, 2025 $ 0.168
+12.90%
$ 166.18 million $ 35.64 million
Sep 14, 2025 $ 0.149
-1.80%
$ 145.56 million $ 10.61 million
Sep 13, 2025 $ 0.152
-0.89%
$ 148.97 million $ 11.9 million
Sep 12, 2025 $ 0.154
+2.89%
$ 150.31 million $ 17.8 million
Sep 11, 2025 $ 0.149
+8.07%
$ 146.14 million $ 27.5 million
Sep 10, 2025 $ 0.138
+2.55%
$ 135.14 million $ 20.98 million
Sep 9, 2025 $ 0.135
-3.97%
$ 131.83 million $ 16.57 million
Sep 8, 2025 $ 0.14
-6.34%
$ 137.24 million $ 16.85 million