Merlin Chain Historical Data

MERL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.15
-4.59%
$ 146.58 million $ 19.78 million
Sep 6, 2025 $ 0.157
-4.59%
$ 147.89 million $ 16.91 million
Sep 5, 2025 $ 0.164
+4.93%
$ 155.27 million $ 31.07 million
Sep 4, 2025 $ 0.158
-3.13%
$ 147.69 million $ 48.17 million
Sep 3, 2025 $ 0.162
+2.64%
$ 153.96 million $ 79.63 million
Sep 2, 2025 $ 0.164
+35.64%
$ 149.31 million $ 62.48 million
Sep 1, 2025 $ 0.121
+1.35%
$ 114.26 million $ 28.46 million
Aug 31, 2025 $ 0.122
+7.73%
$ 112.56 million $ 11.94 million
Aug 30, 2025 $ 0.113
+2.44%
$ 106.6 million $ 7.99 million
Aug 29, 2025 $ 0.11
-4.80%
$ 103.61 million $ 15.06 million
Aug 28, 2025 $ 0.115
+1.49%
$ 108.84 million $ 9.72 million
Aug 27, 2025 $ 0.114
-2.66%
$ 107.24 million $ 15.51 million
Aug 26, 2025 $ 0.116
+5.25%
$ 110.81 million $ 14.28 million
Aug 25, 2025 $ 0.11
-11.95%
$ 104.08 million $ 18.29 million
Aug 24, 2025 $ 0.127
-2.52%
$ 117.85 million $ 36.08 million
Aug 23, 2025 $ 0.126
+1.11%
$ 122.12 million $ 11.91 million
Aug 22, 2025 $ 0.126
+8.14%
$ 117.86 million $ 16.84 million
Aug 21, 2025 $ 0.116
+4.08%
$ 109.46 million $ 15.92 million
Aug 20, 2025 $ 0.112
+4.86%
$ 105.44 million $ 13.42 million
Aug 19, 2025 $ 0.108
-6.53%
$ 100.79 million $ 16.17 million
Aug 18, 2025 $ 0.115
+0.70%
$ 108.8 million $ 15.33 million
Aug 17, 2025 $ 0.115
-0.40%
$ 108.03 million $ 8.7 million
Aug 16, 2025 $ 0.115
+5.93%
$ 108.54 million $ 11.5 million
Aug 15, 2025 $ 0.109
+0.71%
$ 102.46 million $ 11.4 million
Aug 14, 2025 $ 0.108
-4.23%
$ 101.74 million $ 21.55 million
Aug 13, 2025 $ 0.113
-3.45%
$ 106.24 million $ 21.01 million
Aug 12, 2025 $ 0.117
+6.48%
$ 110.03 million $ 13.09 million
Aug 11, 2025 $ 0.11
-5.55%
$ 103.34 million $ 25.78 million
Aug 10, 2025 $ 0.116
-0.13%
$ 109.41 million $ 10.26 million
Aug 9, 2025 $ 0.116
+1.09%
$ 109.51 million $ 7.95 million
Aug 8, 2025 $ 0.115
-2.07%
$ 108.38 million $ 13.14 million
Aug 7, 2025 $ 0.117
+13.98%
$ 110.66 million $ 12.93 million
Aug 6, 2025 $ 0.103
+0.35%
$ 74.69 million $ 8.26 million
Aug 5, 2025 $ 0.103
-1.19%
$ 74.43 million $ 9.32 million
Aug 4, 2025 $ 0.104
+2.64%
$ 75.34 million $ 7.41 million
Aug 3, 2025 $ 0.102
+5.65%
$ 73.4 million $ 6.6 million
Aug 2, 2025 $ 0.0961
-2.45%
$ 69.81 million $ 7.63 million
Aug 1, 2025 $ 0.0976
-1.93%
$ 71.46 million $ 14.93 million
Jul 31, 2025 $ 0.0995
-8.07%
$ 72.13 million $ 9.85 million
Jul 30, 2025 $ 0.108
-1.08%
$ 78.46 million $ 9.75 million
Jul 29, 2025 $ 0.109
-4.64%
$ 79.31 million $ 12.08 million
Jul 28, 2025 $ 0.115
-2.99%
$ 83.17 million $ 17.48 million
Jul 27, 2025 $ 0.118
-1.89%
$ 85.74 million $ 10.13 million
Jul 26, 2025 $ 0.121
+0.12%
$ 87.39 million $ 9.49 million
Jul 25, 2025 $ 0.12
+4.46%
$ 87.28 million $ 22.85 million
Jul 24, 2025 $ 0.115
-2.01%
$ 83.56 million $ 74.56 million
Jul 23, 2025 $ 0.118
-10.79%
$ 85.27 million $ 11.2 million
Jul 22, 2025 $ 0.132
+2.43%
$ 95.59 million $ 15.06 million
Jul 21, 2025 $ 0.129
+12.60%
$ 93.31 million $ 15.35 million
Jul 20, 2025 $ 0.114
+6.46%
$ 82.87 million $ 9.9 million