Merlin Chain Historical Data

MERL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.236
+10.05%
$ 53.39 million $ 25.52 million
Jul 5, 2024 $ 0.214
-8.36%
$ 48.52 million $ 40.35 million
Jul 4, 2024 $ 0.232
-12.98%
$ 52.65 million $ 35.39 million
Jul 3, 2024 $ 0.267
-8.09%
$ 60.51 million $ 27.6 million
Jul 2, 2024 $ 0.291
+4.73%
$ 65.83 million $ 26.09 million
Jul 1, 2024 $ 0.277
-8.05%
$ 62.86 million $ 32.01 million
Jun 30, 2024 $ 0.302
+5.56%
$ 68.33 million $ 24.83 million
Jun 29, 2024 $ 0.286
+6.59%
$ 64.74 million $ 39.97 million
Jun 28, 2024 $ 0.268
-6.86%
$ 60.74 million $ 23.53 million
Jun 27, 2024 $ 0.288
+1.45%
$ 65.21 million $ 25.06 million
Jun 26, 2024 $ 0.284
-5.75%
$ 64.28 million $ 25.88 million
Jun 25, 2024 $ 0.301
+7.87%
$ 68.2 million $ 29.45 million
Jun 24, 2024 $ 0.279
+2.07%
$ 63.23 million $ 34.47 million
Jun 23, 2024 $ 0.274
-9.29%
$ 61.95 million $ 22.85 million
Jun 22, 2024 $ 0.302
-1.76%
$ 68.29 million $ 20.29 million
Jun 21, 2024 $ 0.307
+1.51%
$ 69.52 million $ 27.3 million
Jun 20, 2024 $ 0.302
+4.27%
$ 68.48 million $ 22.84 million
Jun 19, 2024 $ 0.29
-2.57%
$ 65.6 million $ 30.73 million
Jun 18, 2024 $ 0.298
-13.57%
$ 67.43 million $ 55.31 million
Jun 17, 2024 $ 0.344
-10.24%
$ 78.01 million $ 41.11 million
Jun 16, 2024 $ 0.384
+5.59%
$ 86.9 million $ 32.56 million
Jun 15, 2024 $ 0.363
-1.02%
$ 82.3 million $ 29.77 million
Jun 14, 2024 $ 0.367
-4.18%
$ 83.15 million $ 40.51 million
Jun 13, 2024 $ 0.383
-7.79%
$ 86.77 million $ 42.38 million
Jun 12, 2024 $ 0.416
+2.16%
$ 94.11 million $ 47.72 million
Jun 11, 2024 $ 0.407
-2.10%
$ 92.12 million $ 50.92 million
Jun 10, 2024 $ 0.415
-3.63%
$ 94.08 million $ 37.94 million
Jun 9, 2024 $ 0.431
-5.06%
$ 97.62 million $ 36.14 million
Jun 8, 2024 $ 0.454
-6.09%
$ 102.78 million $ 49.15 million
Jun 7, 2024 $ 0.484
-12.37%
$ 109.54 million $ 73.88 million
Jun 6, 2024 $ 0.552
-0.07%
$ 125 million $ 52.13 million
Jun 5, 2024 $ 0.552
+7.18%
$ 125.1 million $ 58.83 million
Jun 4, 2024 $ 0.515
-3.23%
$ 116.69 million $ 58.92 million
Jun 3, 2024 $ 0.532
-9.72%
$ 120.6 million $ 66.16 million
Jun 2, 2024 $ 0.59
-6.45%
$ 133.58 million $ 86.33 million
Jun 1, 2024 $ 0.631
+17.28%
$ 142.82 million $ 85.17 million
May 31, 2024 $ 0.538
+6.30%
$ 121.81 million $ 58.18 million
May 30, 2024 $ 0.506
+1.63%
$ 114.59 million $ 69.23 million
May 29, 2024 $ 0.498
+1.93%
$ 112.74 million $ 66 million
May 28, 2024 $ 0.488
-0.75%
$ 110.64 million $ 62.87 million
May 27, 2024 $ 0.492
+0.92%
$ 111.47 million $ 45.06 million
May 26, 2024 $ 0.488
+3.85%
$ 110.45 million $ 51.31 million
May 25, 2024 $ 0.47
-3.96%
$ 106.36 million $ 61.7 million
May 24, 2024 $ 0.489
+12.21%
$ 110.75 million $ 85.94 million
May 23, 2024 $ 0.436
-5.94%
$ 98.69 million $ 70.58 million
May 22, 2024 $ 0.463
+21.28%
$ 104.93 million $ 78.97 million
May 21, 2024 $ 0.382
+3.00%
$ 86.52 million $ 57.42 million
May 20, 2024 $ 0.371
+9.96%
$ 84 million $ 52.43 million
May 19, 2024 $ 0.337
-8.24%
$ 76.39 million $ 51.13 million
May 18, 2024 $ 0.368
-11.09%
$ 83.25 million $ 40.82 million