Merlin Chain Historical Data

MERL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.436
+3.06%
$ 98.69 million $ 28.68 million
Dec 2, 2024 $ 0.423
+8.35%
$ 95.76 million $ 27.47 million
Dec 1, 2024 $ 0.39
-1.08%
$ 88.38 million $ 22.49 million
Nov 30, 2024 $ 0.394
+4.97%
$ 89.34 million $ 25.46 million
Nov 29, 2024 $ 0.376
-6.87%
$ 85.11 million $ 27.3 million
Nov 28, 2024 $ 0.403
+6.66%
$ 91.38 million $ 37.81 million
Nov 27, 2024 $ 0.378
+5.76%
$ 85.67 million $ 30.34 million
Nov 26, 2024 $ 0.358
+2.62%
$ 81.01 million $ 40.85 million
Nov 25, 2024 $ 0.349
+2.13%
$ 78.95 million $ 32.06 million
Nov 24, 2024 $ 0.341
+4.77%
$ 77.32 million $ 26.25 million
Nov 23, 2024 $ 0.326
+2.69%
$ 73.8 million $ 28.53 million
Nov 22, 2024 $ 0.317
-5.68%
$ 71.87 million $ 22.53 million
Nov 21, 2024 $ 0.336
+16.68%
$ 76.2 million $ 33.35 million
Nov 20, 2024 $ 0.288
-8.06%
$ 65.3 million $ 23.28 million
Nov 19, 2024 $ 0.314
+1.79%
$ 71.02 million $ 20.51 million
Nov 18, 2024 $ 0.308
+6.75%
$ 69.77 million $ 22.68 million
Nov 17, 2024 $ 0.289
-6.17%
$ 65.36 million $ 21.67 million
Nov 16, 2024 $ 0.308
+9.12%
$ 69.67 million $ 23.63 million
Nov 15, 2024 $ 0.282
-2.23%
$ 63.85 million $ 30.84 million
Nov 14, 2024 $ 0.288
-11.85%
$ 65.31 million $ 40.14 million
Nov 13, 2024 $ 0.327
-9.07%
$ 74.09 million $ 33.15 million
Nov 12, 2024 $ 0.36
-11.54%
$ 81.49 million $ 43.06 million
Nov 11, 2024 $ 0.407
+23.67%
$ 92.12 million $ 94.38 million
Nov 10, 2024 $ 0.329
+7.05%
$ 74.49 million $ 29.91 million
Nov 9, 2024 $ 0.307
+8.44%
$ 69.58 million $ 16.8 million
Nov 8, 2024 $ 0.283
-4.27%
$ 64.17 million $ 14.05 million
Nov 7, 2024 $ 0.296
-3.27%
$ 67.03 million $ 16.89 million
Nov 6, 2024 $ 0.306
+14.68%
$ 69.31 million $ 18.1 million
Nov 5, 2024 $ 0.267
+5.64%
$ 60.44 million $ 13.22 million
Nov 4, 2024 $ 0.253
-0.90%
$ 57.22 million $ 11.35 million
Nov 3, 2024 $ 0.255
-4.61%
$ 57.73 million $ 12.12 million
Nov 2, 2024 $ 0.267
-2.13%
$ 60.51 million $ 8.34 million
Nov 1, 2024 $ 0.273
-5.59%
$ 61.83 million $ 15.29 million
Oct 31, 2024 $ 0.289
-4.54%
$ 65.49 million $ 12.05 million
Oct 30, 2024 $ 0.303
-3.38%
$ 68.6 million $ 14.87 million
Oct 29, 2024 $ 0.313
+4.77%
$ 71 million $ 16.42 million
Oct 28, 2024 $ 0.299
+0.30%
$ 67.77 million $ 14.03 million
Oct 27, 2024 $ 0.298
+10.09%
$ 67.56 million $ 8.08 million
Oct 26, 2024 $ 0.271
-5.04%
$ 61.37 million $ 10.23 million
Oct 25, 2024 $ 0.285
-9.11%
$ 64.63 million $ 14.83 million
Oct 24, 2024 $ 0.314
+9.04%
$ 71.12 million $ 14.09 million
Oct 23, 2024 $ 0.288
-7.87%
$ 65.22 million $ 11.68 million
Oct 22, 2024 $ 0.312
+1.24%
$ 70.78 million $ 15.15 million
Oct 21, 2024 $ 0.309
+1.38%
$ 69.92 million $ 11.01 million
Oct 20, 2024 $ 0.304
-1.71%
$ 68.97 million $ 11.13 million
Oct 19, 2024 $ 0.31
+1.27%
$ 70.17 million $ 10.62 million
Oct 18, 2024 $ 0.306
+13.38%
$ 69.29 million $ 12.5 million
Oct 17, 2024 $ 0.27
-1.67%
$ 61.12 million $ 6.41 million
Oct 16, 2024 $ 0.274
-1.96%
$ 62.17 million $ 8.37 million
Oct 15, 2024 $ 0.28
-1.36%
$ 63.42 million $ 13.14 million