Merlin Chain Historical Data

MERL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.284
+16.78%
$ 64.3 million $ 7.72 million
Oct 13, 2024 $ 0.243
-2.54%
$ 55.04 million $ 3.87 million
Oct 12, 2024 $ 0.249
+0.74%
$ 56.48 million $ 4.16 million
Oct 11, 2024 $ 0.248
+3.14%
$ 56.06 million $ 5.76 million
Oct 10, 2024 $ 0.24
+5.85%
$ 54.36 million $ 5.14 million
Oct 9, 2024 $ 0.227
-8.03%
$ 51.37 million $ 6.48 million
Oct 8, 2024 $ 0.247
-0.95%
$ 55.85 million $ 6.74 million
Oct 7, 2024 $ 0.249
-6.03%
$ 56.39 million $ 7.7 million
Oct 6, 2024 $ 0.265
+1.68%
$ 60.01 million $ 4.84 million
Oct 5, 2024 $ 0.261
-0.71%
$ 59.05 million $ 5.29 million
Oct 4, 2024 $ 0.262
+1.35%
$ 59.42 million $ 6.48 million
Oct 3, 2024 $ 0.259
-1.22%
$ 58.62 million $ 7.02 million
Oct 2, 2024 $ 0.262
-3.26%
$ 59.35 million $ 7.83 million
Oct 1, 2024 $ 0.271
-9.93%
$ 61.39 million $ 13.19 million
Sep 30, 2024 $ 0.301
-5.01%
$ 68.13 million $ 11.26 million
Sep 29, 2024 $ 0.317
-4.02%
$ 71.73 million $ 13.19 million
Sep 28, 2024 $ 0.33
-2.04%
$ 74.78 million $ 11.99 million
Sep 27, 2024 $ 0.337
+1.15%
$ 76.34 million $ 22.27 million
Sep 26, 2024 $ 0.333
+8.40%
$ 75.54 million $ 20.66 million
Sep 25, 2024 $ 0.308
-9.10%
$ 69.67 million $ 24.92 million
Sep 24, 2024 $ 0.338
+8.69%
$ 76.56 million $ 10.54 million
Sep 23, 2024 $ 0.311
+0.37%
$ 70.45 million $ 10.7 million
Sep 22, 2024 $ 0.31
-4.36%
$ 70.17 million $ 11.47 million
Sep 21, 2024 $ 0.324
-4.48%
$ 73.35 million $ 9.41 million
Sep 20, 2024 $ 0.339
+5.08%
$ 76.78 million $ 16.55 million
Sep 19, 2024 $ 0.323
+5.25%
$ 73.11 million $ 19.88 million
Sep 18, 2024 $ 0.307
+9.48%
$ 69.47 million $ 12.47 million
Sep 17, 2024 $ 0.28
+8.40%
$ 63.45 million $ 7.26 million
Sep 16, 2024 $ 0.259
-4.45%
$ 58.58 million $ 6.76 million
Sep 15, 2024 $ 0.271
-4.35%
$ 61.37 million $ 7.38 million
Sep 14, 2024 $ 0.284
+3.18%
$ 64.34 million $ 12.33 million
Sep 13, 2024 $ 0.275
+8.01%
$ 62.35 million $ 12.13 million
Sep 12, 2024 $ 0.255
+10.06%
$ 57.66 million $ 11.69 million
Sep 11, 2024 $ 0.231
-2.98%
$ 52.38 million $ 6.59 million
Sep 10, 2024 $ 0.238
-0.65%
$ 53.98 million $ 7.15 million
Sep 9, 2024 $ 0.24
+6.12%
$ 54.32 million $ 10.18 million
Sep 8, 2024 $ 0.226
+0.71%
$ 51.18 million $ 7.11 million
Sep 7, 2024 $ 0.224
-5.88%
$ 50.82 million $ 7.3 million
Sep 6, 2024 $ 0.238
-6.48%
$ 54 million $ 11.23 million
Sep 5, 2024 $ 0.255
-3.59%
$ 57.8 million $ 8.74 million
Sep 4, 2024 $ 0.265
+7.83%
$ 59.94 million $ 14.05 million
Sep 3, 2024 $ 0.245
-2.62%
$ 55.57 million $ 7.47 million
Sep 2, 2024 $ 0.252
+11.25%
$ 57.06 million $ 14.13 million
Sep 1, 2024 $ 0.226
-5.56%
$ 51.3 million $ 8.78 million
Aug 31, 2024 $ 0.24
+4.21%
$ 54.39 million $ 9.12 million
Aug 30, 2024 $ 0.23
+5.33%
$ 52.19 million $ 7.6 million
Aug 29, 2024 $ 0.219
+5.92%
$ 49.56 million $ 5.71 million
Aug 28, 2024 $ 0.207
-2.20%
$ 46.8 million $ 8.6 million
Aug 27, 2024 $ 0.211
-4.43%
$ 47.87 million $ 9.51 million
Aug 26, 2024 $ 0.221
-7.64%
$ 50.09 million $ 12.5 million