Merlin Chain Historical Data

MERL Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0837
-5.45%
$ 18.95 million $ 7.58 million
Apr 9, 2025 $ 0.0885
+6.43%
$ 20.05 million $ 12.56 million
Apr 8, 2025 $ 0.0832
-9.76%
$ 18.84 million $ 6.68 million
Apr 7, 2025 $ 0.0922
+1.19%
$ 20.88 million $ 15.75 million
Apr 6, 2025 $ 0.0911
-4.79%
$ 20.64 million $ 11.11 million
Apr 5, 2025 $ 0.0958
+9.52%
$ 21.71 million $ 12.04 million
Apr 4, 2025 $ 0.0875
+4.09%
$ 19.82 million $ 6.84 million
Apr 3, 2025 $ 0.0841
+3.13%
$ 19.04 million $ 9.35 million
Apr 2, 2025 $ 0.0815
-17.60%
$ 18.46 million $ 14.22 million
Apr 1, 2025 $ 0.0989
-3.07%
$ 22.4 million $ 7.12 million
Mar 31, 2025 $ 0.102
-1.65%
$ 23.12 million $ 12.61 million
Mar 30, 2025 $ 0.104
+2.25%
$ 23.51 million $ 4.32 million
Mar 29, 2025 $ 0.102
+0.49%
$ 22.99 million $ 3.73 million
Mar 28, 2025 $ 0.101
-9.75%
$ 22.88 million $ 8.01 million
Mar 27, 2025 $ 0.112
-0.28%
$ 25.35 million $ 5.55 million
Mar 26, 2025 $ 0.112
-4.57%
$ 25.43 million $ 9.25 million
Mar 25, 2025 $ 0.118
-4.41%
$ 26.65 million $ 9.62 million
Mar 24, 2025 $ 0.123
+6.44%
$ 27.89 million $ 11.29 million
Mar 23, 2025 $ 0.116
+8.63%
$ 26.17 million $ 8.05 million
Mar 22, 2025 $ 0.106
+1.45%
$ 24.09 million $ 5.34 million
Mar 21, 2025 $ 0.105
-6.01%
$ 23.73 million $ 10.45 million
Mar 20, 2025 $ 0.112
-12.99%
$ 25.26 million $ 15.01 million
Mar 19, 2025 $ 0.128
+2.93%
$ 29.05 million $ 18.34 million
Mar 18, 2025 $ 0.125
-9.10%
$ 28.2 million $ 21.69 million
Mar 17, 2025 $ 0.137
+21.02%
$ 31.03 million $ 43 million
Mar 16, 2025 $ 0.113
+10.30%
$ 25.64 million $ 26.13 million
Mar 15, 2025 $ 0.103
+5.45%
$ 23.23 million $ 24.52 million
Mar 14, 2025 $ 0.101
+6.95%
$ 22.85 million $ 18.89 million
Mar 13, 2025 $ 0.0944
+6.33%
$ 21.37 million $ 14.97 million
Mar 12, 2025 $ 0.0887
+5.48%
$ 20.1 million $ 10.86 million
Mar 11, 2025 $ 0.0841
+1.99%
$ 19.06 million $ 14.07 million
Mar 10, 2025 $ 0.0825
+0.02%
$ 18.68 million $ 17.27 million
Mar 9, 2025 $ 0.0824
+2.73%
$ 18.67 million $ 4.58 million
Mar 8, 2025 $ 0.0803
-1.29%
$ 18.18 million $ 3.99 million
Mar 7, 2025 $ 0.0813
-1.84%
$ 18.42 million $ 6.27 million
Mar 6, 2025 $ 0.0828
-1.41%
$ 18.76 million $ 11.11 million
Mar 5, 2025 $ 0.084
-0.42%
$ 19.03 million $ 10.97 million
Mar 4, 2025 $ 0.0844
-4.33%
$ 19.11 million $ 16.48 million
Mar 3, 2025 $ 0.0883
-11.09%
$ 20 million $ 20.02 million
Mar 2, 2025 $ 0.0993
+18.29%
$ 22.49 million $ 17.74 million
Mar 1, 2025 $ 0.0839
-1.18%
$ 19.01 million $ 9.58 million
Feb 28, 2025 $ 0.0849
-0.55%
$ 19.24 million $ 13.88 million
Feb 27, 2025 $ 0.0854
-0.39%
$ 19.34 million $ 9.18 million
Feb 26, 2025 $ 0.0857
-3.81%
$ 19.41 million $ 10.62 million
Feb 25, 2025 $ 0.0891
-1.25%
$ 20.18 million $ 13.62 million
Feb 24, 2025 $ 0.0902
-10.42%
$ 20.44 million $ 9.68 million
Feb 23, 2025 $ 0.101
-3.21%
$ 22.82 million $ 6.89 million
Feb 22, 2025 $ 0.104
+3.17%
$ 23.58 million $ 12.93 million
Feb 21, 2025 $ 0.101
+4.56%
$ 22.86 million $ 11.58 million
Feb 20, 2025 $ 0.0965
+4.21%
$ 21.86 million $ 7.68 million