Merlin Chain Historical Data

MERL Page 12
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.281
-7.94%
$ 63.63 million $ 16.14 million
Dec 17, 2024 $ 0.305
-6.44%
$ 69.08 million $ 12.12 million
Dec 16, 2024 $ 0.326
-4.60%
$ 73.84 million $ 11.89 million
Dec 15, 2024 $ 0.342
+3.90%
$ 77.41 million $ 9 million
Dec 14, 2024 $ 0.329
-4.42%
$ 74.51 million $ 11.99 million
Dec 13, 2024 $ 0.344
+6.09%
$ 77.96 million $ 16.49 million
Dec 12, 2024 $ 0.324
-2.04%
$ 73.43 million $ 20.42 million
Dec 11, 2024 $ 0.331
+5.54%
$ 74.96 million $ 18.81 million
Dec 10, 2024 $ 0.314
-2.75%
$ 71.02 million $ 35.86 million
Dec 9, 2024 $ 0.323
-27.92%
$ 73.14 million $ 44.67 million
Dec 8, 2024 $ 0.448
-4.79%
$ 101.47 million $ 19.39 million
Dec 7, 2024 $ 0.471
-3.10%
$ 106.58 million $ 15.72 million
Dec 6, 2024 $ 0.486
-0.24%
$ 110.02 million $ 27.81 million
Dec 5, 2024 $ 0.487
+3.70%
$ 110.43 million $ 40.45 million
Dec 4, 2024 $ 0.469
+7.72%
$ 106.31 million $ 45.82 million
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