Merlin Chain Historical Data

MERL Page 15
Download
Date Close Price change Market cap Trading volume
Jul 21, 2024 $ 0.276
-0.13%
$ 62.55 million $ 25.25 million
Jul 20, 2024 $ 0.277
+5.65%
$ 62.63 million $ 27.21 million
Jul 19, 2024 $ 0.262
+2.91%
$ 59.28 million $ 25.54 million
Jul 18, 2024 $ 0.254
+2.12%
$ 57.6 million $ 26.31 million
Jul 17, 2024 $ 0.249
-6.74%
$ 56.4 million $ 37.57 million
Jul 16, 2024 $ 0.267
-7.86%
$ 60.48 million $ 36.43 million
Jul 15, 2024 $ 0.29
+5.99%
$ 65.64 million $ 27.02 million
Jul 14, 2024 $ 0.273
+5.00%
$ 61.93 million $ 22.47 million
Jul 13, 2024 $ 0.26
+0.11%
$ 58.98 million $ 20.15 million
Jul 12, 2024 $ 0.26
+3.79%
$ 58.92 million $ 22.08 million
Jul 11, 2024 $ 0.251
-1.24%
$ 56.77 million $ 23.23 million
Jul 10, 2024 $ 0.254
-1.16%
$ 57.48 million $ 22.95 million
Jul 9, 2024 $ 0.257
+5.42%
$ 58.15 million $ 26.07 million
Jul 8, 2024 $ 0.244
+2.06%
$ 55.16 million $ 29.12 million
Jul 7, 2024 $ 0.239
+1.22%
$ 54.05 million $ 26.38 million
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