Merlin Chain Historical Data

MERL Page 16
Download
Date Close Price change Market cap Trading volume
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
May 17, 2024 $ 0.413
-6.77%
$ 93.64 million $ 38.64 million
May 16, 2024 $ 0.443
+2.10%
$ 100.44 million $ 56.07 million
May 15, 2024 $ 0.434
+10.42%
$ 98.38 million $ 56.89 million
May 14, 2024 $ 0.393
+1.06%
$ 89.12 million $ 50.88 million
May 13, 2024 $ 0.389
-9.69%
$ 88.15 million $ 52.09 million
May 12, 2024 $ 0.431
-6.95%
$ 97.6 million $ 28.99 million
May 11, 2024 $ 0.463
+5.74%
$ 104.94 million $ 46.93 million
May 10, 2024 $ 0.438
-5.06%
$ 99.2 million $ 43.26 million
May 9, 2024 $ 0.461
+6.68%
$ 104.5 million $ 42.88 million
May 8, 2024 $ 0.433
-19.54%
$ 97.99 million $ 67.28 million
May 7, 2024 $ 0.538
+2.45%
$ 121.79 million $ 39.55 million
May 6, 2024 $ 0.525
-3.25%
$ 118.86 million $ 44.51 million
May 5, 2024 $ 0.542
-6.53%
$ 122.86 million $ 33.21 million
May 4, 2024 $ 0.58
-7.02%
$ 131.44 million $ 47.5 million
May 3, 2024 $ 0.624
+14.98%
$ 141.37 million $ 56.95 million
May 2, 2024 $ 0.543
+1.97%
$ 122.95 million $ 49.33 million
May 1, 2024 $ 0.534
-2.02%
$ 1.12 billion $ 57.57 million
Apr 30, 2024 $ 0.545
-13.40%
$ 1.14 billion $ 67.11 million
Apr 29, 2024 $ 0.629
-3.62%
$ 1.32 billion $ 71.13 million
Apr 28, 2024 $ 0.652
-8.67%
$ 1.37 billion $ 74.36 million
Apr 27, 2024 $ 0.714
-0.52%
$ 1.5 billion $ 60.76 million
Apr 26, 2024 $ 0.718
-15.88%
$ 1.51 billion $ 69.39 million
Apr 25, 2024 $ 0.854
+1.94%
$ 1.79 billion $ 81.87 million
Apr 24, 2024 $ 0.838
-1.38%
$ 1.76 billion $ 63.93 million
Apr 23, 2024 $ 0.85
-11.63%
$ 1.78 billion $ 74.76 million
Apr 22, 2024 $ 0.961
-11.91%
$ 2.02 billion $ 95.84 million
Apr 21, 2024 $ 1.09
-11.18%
$ 2.29 billion $ 63.3 million
Apr 20, 2024 $ 1.23
+13.74%
$ 2.58 billion $ 108.91 million
Download