Merlin Chain Historical Data

MERL Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 0.239
-5.44%
$ 54.24 million $ 16.19 million
Aug 24, 2024 $ 0.253
+3.49%
$ 57.35 million $ 16.81 million
Aug 23, 2024 $ 0.245
+5.41%
$ 55.41 million $ 15.31 million
Aug 22, 2024 $ 0.232
+0.57%
$ 52.57 million $ 12.93 million
Aug 21, 2024 $ 0.231
+4.07%
$ 52.27 million $ 12.19 million
Aug 20, 2024 $ 0.222
+0.33%
$ 50.23 million $ 14.8 million
Aug 19, 2024 $ 0.221
+3.39%
$ 50.07 million $ 13.45 million
Aug 18, 2024 $ 0.214
-1.36%
$ 48.42 million $ 13.09 million
Aug 17, 2024 $ 0.217
+1.42%
$ 49.08 million $ 13.27 million
Aug 16, 2024 $ 0.214
-0.74%
$ 48.4 million $ 17.58 million
Aug 15, 2024 $ 0.215
-7.04%
$ 48.76 million $ 19.41 million
Aug 14, 2024 $ 0.232
-6.21%
$ 52.45 million $ 18.65 million
Aug 13, 2024 $ 0.247
-3.07%
$ 55.92 million $ 19.4 million
Aug 12, 2024 $ 0.255
+9.08%
$ 57.69 million $ 21.49 million
Aug 11, 2024 $ 0.235
-5.95%
$ 53.32 million $ 19.25 million
Aug 10, 2024 $ 0.25
+0.19%
$ 56.7 million $ 19.13 million
Aug 9, 2024 $ 0.25
+9.13%
$ 56.59 million $ 23.4 million
Aug 8, 2024 $ 0.229
+15.88%
$ 51.86 million $ 21.8 million
Aug 7, 2024 $ 0.198
-0.95%
$ 44.75 million $ 25.54 million
Aug 6, 2024 $ 0.199
+10.73%
$ 45.18 million $ 28.86 million
Aug 5, 2024 $ 0.18
-15.18%
$ 40.8 million $ 39.51 million
Aug 4, 2024 $ 0.212
-4.66%
$ 48.11 million $ 21.86 million
Aug 3, 2024 $ 0.223
-8.34%
$ 50.46 million $ 26.04 million
Aug 2, 2024 $ 0.243
-10.98%
$ 55.05 million $ 28.18 million
Aug 1, 2024 $ 0.273
+0.04%
$ 61.84 million $ 5.44 million
Jul 31, 2024 $ 0.273
-5.59%
$ 61.81 million $ 21.43 million
Jul 30, 2024 $ 0.289
+2.23%
$ 65.56 million $ 23.86 million
Jul 29, 2024 $ 0.283
-2.93%
$ 64.13 million $ 10.69 million
Jul 28, 2024 $ 0.292
-0.04%
$ 66.07 million $ 8.8 million
Jul 27, 2024 $ 0.292
+2.91%
$ 66.1 million $ 15.27 million
Jul 26, 2024 $ 0.284
+6.01%
$ 64.23 million $ 7.49 million
Jul 25, 2024 $ 0.267
-2.27%
$ 60.59 million $ 31.8 million
Jul 24, 2024 $ 0.274
-6.87%
$ 61.98 million $ 27.99 million
Jul 23, 2024 $ 0.294
-5.46%
$ 66.55 million $ 36.59 million
Jul 22, 2024 $ 0.311
+12.54%
$ 70.4 million $ 53.23 million