Merlin Chain Historical Data

MERL Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.111
-17.87%
$ 25.08 million $ 20.51 million
May 29, 2025 $ 0.135
+0.41%
$ 30.53 million $ 42.92 million
May 28, 2025 $ 0.134
+11.15%
$ 30.41 million $ 21.75 million
May 27, 2025 $ 0.121
+4.60%
$ 27.36 million $ 15.04 million
May 26, 2025 $ 0.115
-0.94%
$ 26.15 million $ 13.36 million
May 25, 2025 $ 0.117
+2.82%
$ 26.4 million $ 14.99 million
May 24, 2025 $ 0.113
-14.49%
$ 25.68 million $ 19.33 million
May 23, 2025 $ 0.133
-3.64%
$ 30.03 million $ 46.32 million
May 22, 2025 $ 0.138
+43.46%
$ 31.18 million $ 53.5 million
May 21, 2025 $ 0.0959
+3.91%
$ 21.73 million $ 27.81 million
May 20, 2025 $ 0.0923
-10.12%
$ 20.92 million $ 29.89 million
May 19, 2025 $ 0.103
-12.11%
$ 23.27 million $ 18.19 million
May 18, 2025 $ 0.117
+7.02%
$ 26.48 million $ 8.82 million
May 17, 2025 $ 0.109
+5.19%
$ 24.74 million $ 12.17 million
May 16, 2025 $ 0.104
-12.63%
$ 23.52 million $ 11.99 million
May 15, 2025 $ 0.119
+8.53%
$ 26.92 million $ 9.25 million
May 14, 2025 $ 0.11
-4.78%
$ 24.81 million $ 11.68 million
May 13, 2025 $ 0.115
+4.67%
$ 26.06 million $ 10.55 million
May 12, 2025 $ 0.11
-5.89%
$ 24.89 million $ 15.22 million
May 11, 2025 $ 0.117
+1.48%
$ 26.45 million $ 13.48 million
May 10, 2025 $ 0.115
+1.09%
$ 26.06 million $ 12.49 million
May 9, 2025 $ 0.114
+6.42%
$ 25.78 million $ 15.96 million
May 8, 2025 $ 0.107
+10.95%
$ 24.22 million $ 11.57 million
May 7, 2025 $ 0.0964
+6.61%
$ 21.83 million $ 9.57 million
May 6, 2025 $ 0.0904
+0.11%
$ 20.47 million $ 6.65 million
May 5, 2025 $ 0.0903
+0.88%
$ 20.45 million $ 4.31 million
May 4, 2025 $ 0.0895
+2.63%
$ 20.27 million $ 3.19 million
May 3, 2025 $ 0.0872
-7.73%
$ 19.75 million $ 2.57 million
May 2, 2025 $ 0.0945
-3.23%
$ 21.41 million $ 2.99 million
May 1, 2025 $ 0.0977
+1.67%
$ 22.12 million $ 3.66 million
Apr 30, 2025 $ 0.0961
-0.04%
$ 21.76 million $ 3.49 million
Apr 29, 2025 $ 0.0963
-5.03%
$ 21.8 million $ 3.01 million
Apr 28, 2025 $ 0.101
+3.36%
$ 22.96 million $ 5.14 million
Apr 27, 2025 $ 0.098
-14.65%
$ 22.21 million $ 5.51 million
Apr 26, 2025 $ 0.115
+7.53%
$ 26.02 million $ 9.77 million
Apr 25, 2025 $ 0.107
-1.10%
$ 24.19 million $ 9.78 million
Apr 24, 2025 $ 0.108
+20.58%
$ 24.46 million $ 26.08 million
Apr 23, 2025 $ 0.0896
+5.78%
$ 20.29 million $ 8.98 million
Apr 22, 2025 $ 0.0847
+6.81%
$ 19.18 million $ 7.5 million
Apr 21, 2025 $ 0.0793
+0.82%
$ 17.96 million $ 6.28 million
Apr 20, 2025 $ 0.0786
+2.22%
$ 17.81 million $ 5.1 million
Apr 19, 2025 $ 0.0769
+3.96%
$ 17.42 million $ 3.23 million
Apr 18, 2025 $ 0.074
-0.74%
$ 16.76 million $ 3.49 million
Apr 17, 2025 $ 0.0746
+3.20%
$ 16.89 million $ 4.47 million
Apr 16, 2025 $ 0.0722
-3.22%
$ 16.36 million $ 5.32 million
Apr 15, 2025 $ 0.0746
-3.74%
$ 16.91 million $ 4.76 million
Apr 14, 2025 $ 0.0775
+2.72%
$ 17.56 million $ 5.59 million
Apr 13, 2025 $ 0.0755
-9.94%
$ 17.1 million $ 7.26 million
Apr 12, 2025 $ 0.0838
-3.12%
$ 18.98 million $ 5.41 million
Apr 11, 2025 $ 0.0865
+3.34%
$ 19.59 million $ 4.85 million