Merlin Chain Historical Data

MERL Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 0.0443
-1.25%
$ 51.5 million $ 3.41 million
Feb 25, 2026 $ 0.0449
-0.85%
$ 52.14 million $ 8.54 million
Feb 24, 2026 $ 0.0453
-2.52%
$ 52.59 million $ 5.6 million
Feb 23, 2026 $ 0.0465
-6.63%
$ 53.95 million $ 9.01 million
Feb 22, 2026 $ 0.0498
-3.75%
$ 57.79 million $ 6.24 million
Feb 21, 2026 $ 0.0517
-3.96%
$ 60.04 million $ 6.25 million
Feb 20, 2026 $ 0.0538
-2.16%
$ 62.52 million $ 9.33 million
Feb 19, 2026 $ 0.055
-2.56%
$ 63.95 million $ 10.26 million
Feb 18, 2026 $ 0.0565
-12.11%
$ 63.42 million $ 13.07 million
Feb 17, 2026 $ 0.0643
+2.03%
$ 72.37 million $ 26.58 million
Feb 16, 2026 $ 0.063
+4.15%
$ 70.86 million $ 17.2 million
Feb 15, 2026 $ 0.0605
+1.37%
$ 67.99 million $ 35.12 million
Feb 14, 2026 $ 0.0596
+2.42%
$ 67.1 million $ 13.1 million
Feb 13, 2026 $ 0.0582
+3.07%
$ 65.51 million $ 16.15 million
Feb 12, 2026 $ 0.0565
+13.75%
$ 63.57 million $ 11.21 million
Feb 11, 2026 $ 0.0497
+4.26%
$ 55.88 million $ 7.46 million
Feb 10, 2026 $ 0.0476
-3.04%
$ 53.59 million $ 7.5 million
Feb 9, 2026 $ 0.0491
-3.74%
$ 55.24 million $ 7.09 million
Feb 8, 2026 $ 0.051
+3.17%
$ 57.42 million $ 8.51 million
Feb 7, 2026 $ 0.0495
-6.61%
$ 55.65 million $ 8.18 million
Feb 6, 2026 $ 0.0529
+19.37%
$ 59.56 million $ 14.96 million
Feb 5, 2026 $ 0.0443
-16.54%
$ 49.88 million $ 14.31 million
Feb 4, 2026 $ 0.0531
-2.90%
$ 59.77 million $ 24.45 million
Feb 3, 2026 $ 0.0547
+6.87%
$ 61.55 million $ 28.27 million
Feb 2, 2026 $ 0.0512
-8.67%
$ 57.62 million $ 15.45 million
Feb 1, 2026 $ 0.056
+9.19%
$ 63.03 million $ 30.13 million
Jan 31, 2026 $ 0.0513
-18.17%
$ 57.74 million $ 14.52 million
Jan 30, 2026 $ 0.0627
-7.41%
$ 70.58 million $ 10.68 million
Jan 29, 2026 $ 0.0678
-11.05%
$ 76.22 million $ 12.99 million
Jan 28, 2026 $ 0.0762
-9.41%
$ 85.7 million $ 28.42 million
Jan 27, 2026 $ 0.0841
-13.74%
$ 94.6 million $ 19.24 million
Jan 26, 2026 $ 0.0975
-7.17%
$ 109.66 million $ 11.17 million
Jan 25, 2026 $ 0.105
-10.20%
$ 118.13 million $ 23.85 million
Jan 24, 2026 $ 0.117
-0.23%
$ 131.56 million $ 21.38 million
Jan 23, 2026 $ 0.117
-9.26%
$ 131.92 million $ 36.56 million
Jan 22, 2026 $ 0.129
-17.99%
$ 145.24 million $ 30.93 million
Jan 21, 2026 $ 0.157
-6.42%
$ 177.2 million $ 32.29 million
Jan 20, 2026 $ 0.168
-5.24%
$ 189.28 million $ 66.54 million
Jan 19, 2026 $ 0.178
-19.39%
$ 199.7 million $ 44.75 million
Jan 18, 2026 $ 0.22
+16.04%
$ 240.9 million $ 36.67 million
Jan 17, 2026 $ 0.19
-26.07%
$ 206.62 million $ 38.76 million
Jan 16, 2026 $ 0.257
+1.08%
$ 279.49 million $ 15.44 million
Jan 15, 2026 $ 0.254
+0.08%
$ 276.35 million $ 50.04 million
Jan 14, 2026 $ 0.254
+1.81%
$ 276.47 million $ 55.14 million
Jan 13, 2026 $ 0.249
-1.14%
$ 272.51 million $ 18.06 million
Jan 12, 2026 $ 0.252
-2.65%
$ 273.82 million $ 20.08 million
Jan 11, 2026 $ 0.259
+1.33%
$ 281.85 million $ 15.54 million
Jan 10, 2026 $ 0.256
+0.88%
$ 278.2 million $ 14.97 million
Jan 9, 2026 $ 0.253
+4.95%
$ 275.64 million $ 17.2 million
Jan 8, 2026 $ 0.241
-0.18%
$ 262.57 million $ 23.39 million