Merlin Chain Historical Data

MERL Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 2026 $ 0.242
-3.98%
$ 263.17 million $ 18.23 million
Jan 6, 2026 $ 0.252
+0.31%
$ 274.12 million $ 30.98 million
Jan 5, 2026 $ 0.251
-0.93%
$ 273.21 million $ 22.92 million
Jan 4, 2026 $ 0.253
-2.34%
$ 275.77 million $ 23.79 million
Jan 3, 2026 $ 0.259
-1.88%
$ 282.39 million $ 18.84 million
Jan 2, 2026 $ 0.264
-7.57%
$ 287.79 million $ 34.47 million
Jan 1, 2026 $ 0.286
-3.35%
$ 311.36 million $ 15.17 million
Dec 31, 2025 $ 0.296
-5.53%
$ 322.14 million $ 20.13 million
Dec 30, 2025 $ 0.314
+4.79%
$ 340.87 million $ 29.76 million
Dec 29, 2025 $ 0.307
-11.18%
$ 326.49 million $ 38.78 million
Dec 28, 2025 $ 0.345
-7.21%
$ 376.06 million $ 28.37 million
Dec 27, 2025 $ 0.367
-13.99%
$ 404.91 million $ 21.71 million
Dec 26, 2025 $ 0.423
-6.33%
$ 464.08 million $ 24.69 million
Dec 25, 2025 $ 0.451
+4.38%
$ 491.52 million $ 36.52 million
Dec 24, 2025 $ 0.429
+1.82%
$ 469.82 million $ 25.81 million
Dec 23, 2025 $ 0.417
-0.36%
$ 458.1 million $ 30.28 million
Dec 22, 2025 $ 0.422
+3.70%
$ 455.78 million $ 41.82 million
Dec 21, 2025 $ 0.412
+3.34%
$ 443.45 million $ 32.02 million
Dec 20, 2025 $ 0.398
+3.66%
$ 433.46 million $ 20.46 million
Dec 19, 2025 $ 0.384
+1.22%
$ 417.82 million $ 23.61 million
Dec 18, 2025 $ 0.384
-1.86%
$ 399.51 million $ 39.24 million
Dec 17, 2025 $ 0.383
-5.87%
$ 411.51 million $ 29.89 million
Dec 16, 2025 $ 0.405
-4.54%
$ 428.5 million $ 38.54 million
Dec 15, 2025 $ 0.426
-5.96%
$ 446.23 million $ 47.59 million
Dec 14, 2025 $ 0.448
-1.56%
$ 477.32 million $ 50.57 million
Dec 13, 2025 $ 0.461
+14.09%
$ 479.14 million $ 44.86 million
Dec 12, 2025 $ 0.404
+10.04%
$ 426.03 million $ 60.35 million
Dec 11, 2025 $ 0.367
+8.01%
$ 386.06 million $ 39.15 million
Dec 10, 2025 $ 0.34
-1.52%
$ 357.71 million $ 30.58 million
Dec 9, 2025 $ 0.345
+0.14%
$ 363.16 million $ 27.41 million
Dec 8, 2025 $ 0.345
-1.68%
$ 362.7 million $ 28.5 million
Dec 7, 2025 $ 0.351
-2.93%
$ 368.83 million $ 25.24 million
Dec 6, 2025 $ 0.361
-0.25%
$ 380.06 million $ 25.49 million
Dec 5, 2025 $ 0.362
-4.51%
$ 381.04 million $ 39.47 million
Dec 4, 2025 $ 0.379
+9.31%
$ 398.17 million $ 1.51 billion
Dec 3, 2025 $ 0.347
+4.56%
$ 364.97 million $ 1.4 billion
Dec 2, 2025 $ 0.332
-39.43%
$ 349.23 million $ 1.38 billion
Dec 1, 2025 $ 0.548
+57.86%
$ 596.69 million $ 2.07 billion
Nov 30, 2025 $ 0.341
-6.86%
$ 365.31 million $ 1.34 billion